HVBTF - HIVE Blockchain Technologies Ltd.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb. 20, 20200.26000.30000.25000.28000.28001,039,500
Feb. 19, 20200.33000.34000.28000.28000.28001,195,100
Feb. 18, 20200.26000.34000.26000.32000.32002,104,700
Feb. 14, 20200.26000.30000.23000.29000.29002,066,900
Feb. 13, 20200.31000.32000.26000.26000.26002,536,900
Feb. 12, 20200.38000.41000.26000.34000.34006,270,600
Feb. 11, 20200.32000.36000.32000.35000.35004,366,500
Feb. 10, 20200.23000.32000.23000.31000.31004,222,500
Feb. 07, 20200.21000.24000.20000.22000.22003,296,500
Feb. 06, 20200.17000.21000.17000.20000.20003,225,100
Feb. 05, 20200.15000.17000.13000.16000.16001,454,900
Feb. 04, 20200.13000.15000.13000.14000.1400638,200
Feb. 03, 20200.13000.16000.10000.15000.1500845,100
Jan. 31, 20200.15000.15000.12000.13000.13001,213,100
Jan. 30, 20200.13000.15000.11000.14000.14001,609,400
Jan. 29, 20200.11000.13000.11000.13000.1300954,500
Jan. 28, 20200.11000.13000.11000.11000.1100955,900
Jan. 27, 20200.09000.11000.07000.11000.1100626,400
Jan. 24, 20200.09000.10000.09000.10000.1000543,100
Jan. 23, 20200.08000.11000.08000.10000.1000822,700
Jan. 22, 20200.10000.11000.08000.10000.1000817,900
Jan. 21, 20200.09000.09000.08000.09000.0900264,100
Jan. 17, 20200.10000.10000.09000.09000.0900590,500
Jan. 16, 20200.08000.09000.08000.09000.0900514,500
Jan. 15, 20200.09000.10000.08000.09000.09001,313,500
Jan. 14, 20200.07000.10000.07000.09000.0900771,700
Jan. 13, 20200.09000.09000.08000.09000.0900362,100
Jan. 10, 20200.09000.09000.08000.09000.0900384,900
Jan. 09, 20200.07000.09000.07000.09000.0900285,800
Jan. 08, 20200.10000.10000.08000.09000.09001,173,300
Jan. 07, 20200.07000.10000.07000.10000.10001,448,600
Jan. 06, 20200.09000.09000.07000.08000.0800842,700
Jan. 03, 20200.07000.08000.07000.08000.0800443,400
Jan. 02, 20200.07000.08000.07000.07000.0700249,900
Dec. 31, 20190.07000.09000.07000.07000.0700571,000
Dec. 30, 20190.07000.09000.07000.08000.0800639,300
Dec. 27, 20190.07000.09000.07000.08000.0800363,000
Dec. 26, 20190.08000.09000.07000.08000.0800583,700
Dec. 24, 20190.07000.08000.07000.08000.0800277,500
Dec. 23, 20190.06000.08000.06000.07000.0700456,200
Dec. 20, 20190.07000.08000.07000.07000.0700318,500
Dec. 19, 20190.07000.08000.07000.07000.0700323,000
Dec. 18, 20190.06000.08000.06000.08000.0800549,000
Dec. 17, 20190.08000.08000.06000.06000.06002,017,300
Dec. 16, 20190.07000.08000.06000.07000.0700605,100
Dec. 13, 20190.06000.08000.06000.07000.0700516,900
Dec. 12, 20190.09000.10000.08000.08000.0800702,900
Dec. 11, 20190.09000.09000.08000.09000.0900117,200
Dec. 10, 20190.08000.10000.08000.09000.0900237,000
Dec. 09, 20190.10000.10000.09000.10000.1000199,000
Dec. 06, 20190.09000.10000.08000.09000.0900138,100
Dec. 05, 20190.10000.11000.09000.10000.1000180,600
Dec. 04, 20190.09000.09000.09000.09000.0900-
Dec. 03, 20190.09000.10000.08000.09000.0900254,800
Dec. 02, 20190.10000.11000.09000.09000.0900235,000
Nov. 29, 20190.10000.11000.10000.11000.110085,300
Nov. 27, 20190.08000.10000.08000.10000.1000544,200
Nov. 26, 20190.08000.10000.08000.09000.0900593,900
Nov. 25, 20190.09000.10000.08000.09000.0900572,700
Nov. 22, 20190.10000.10000.09000.09000.0900273,200
Nov. 21, 20190.09000.10000.08000.09000.0900938,200
Nov. 20, 20190.11000.11000.10000.10000.1000454,200
Nov. 19, 20190.10000.11000.09000.11000.1100161,100
Nov. 18, 20190.11000.12000.10000.11000.1100217,200
Nov. 15, 20190.11000.11000.11000.11000.1100298,200
Nov. 14, 20190.12000.12000.11000.12000.1200254,400
Nov. 13, 20190.10000.12000.10000.12000.1200276,600
Nov. 12, 20190.12000.12000.11000.11000.1100228,500
Nov. 11, 20190.11000.13000.11000.12000.1200242,700
Nov. 08, 20190.12000.13000.11000.12000.1200257,400
Nov. 07, 20190.12000.13000.11000.12000.1200461,400
Nov. 06, 20190.14000.14000.12000.13000.1300904,900
Nov. 05, 20190.13000.15000.12000.14000.1400388,400
Nov. 04, 20190.14000.15000.09000.14000.1400313,400
Nov. 01, 20190.14000.15000.13000.14000.1400327,400
Oct. 31, 20190.15000.15000.14000.14000.1400230,300
Oct. 30, 20190.15000.15000.14000.15000.1500176,100
Oct. 29, 20190.16000.16000.14000.15000.1500202,900
Oct. 28, 20190.16000.16000.15000.15000.1500336,300
Oct. 25, 20190.15000.16000.14000.15000.1500271,900
Oct. 24, 20190.14000.16000.14000.15000.1500138,600
Oct. 23, 20190.15000.16000.14000.16000.1600367,400
Oct. 22, 20190.16000.17000.15000.15000.1500101,600
Oct. 21, 20190.17000.18000.16000.16000.1600233,600
Oct. 18, 20190.17000.17000.15000.16000.1600147,600
Oct. 17, 20190.15000.17000.14000.16000.1600120,600
Oct. 16, 20190.16000.17000.15000.15000.1500127,400
Oct. 15, 20190.15000.17000.15000.16000.1600108,000
Oct. 14, 20190.12000.18000.12000.17000.1700186,600
Oct. 11, 20190.15000.17000.15000.15000.1500411,500
Oct. 10, 20190.18000.19000.16000.17000.1700377,100
Oct. 09, 20190.11000.19000.11000.18000.1800447,800
Oct. 08, 20190.16000.18000.09000.16000.1600494,600
Oct. 07, 20190.14000.14000.13000.14000.1400188,900
Oct. 04, 20190.13000.14000.12000.14000.1400369,400
Oct. 03, 20190.15000.15000.12000.13000.1300663,100
Oct. 02, 20190.17000.17000.14000.15000.1500530,800
Oct. 01, 20190.12000.19000.12000.17000.1700158,700
Sep. 30, 20190.16000.19000.15000.18000.1800405,300
Sep. 27, 20190.16000.17000.15000.16000.1600239,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...