Canada markets closed

HIVE Blockchain Technologies Ltd. (HVBTF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.2720-0.0075 (-2.68%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 25, 20200.29700.30000.26000.27200.27201,489,386
Sep. 24, 20200.26000.28000.24000.28000.2800920,800
Sep. 23, 20200.30000.30000.24000.25000.25001,776,800
Sep. 22, 20200.29000.29000.27000.28000.2800632,600
Sep. 21, 20200.29000.31000.27000.29000.29001,040,600
Sep. 18, 20200.32000.32000.30000.30000.3000429,200
Sep. 17, 20200.32000.32000.28000.31000.3100683,500
Sep. 16, 20200.30000.33000.30000.31000.3100388,300
Sep. 15, 20200.32000.32000.30000.31000.31001,011,800
Sep. 14, 20200.33000.33000.31000.32000.3200533,100
Sep. 11, 20200.31000.33000.30000.31000.3100295,900
Sep. 10, 20200.31000.33000.31000.31000.3100796,200
Sep. 09, 20200.27000.32000.27000.32000.3200558,500
Sep. 08, 20200.32000.33000.29000.30000.3000618,000
Sep. 04, 20200.32000.34000.30000.33000.33001,633,900
Sep. 03, 20200.31000.35000.31000.33000.3300985,300
Sep. 02, 20200.38000.38000.34000.36000.36001,332,200
Sep. 01, 20200.36000.39000.36000.38000.38001,931,100
Aug. 31, 20200.36000.36000.33000.36000.36001,210,800
Aug. 28, 20200.33000.33000.30000.33000.3300992,300
Aug. 27, 20200.31000.33000.30000.31000.31001,433,900
Aug. 26, 20200.30000.33000.29000.32000.32001,015,400
Aug. 25, 20200.34000.34000.30000.31000.31001,731,700
Aug. 24, 20200.34000.36000.33000.35000.3500584,600
Aug. 21, 20200.38000.39000.33000.34000.34001,375,200
Aug. 20, 20200.36000.38000.35000.37000.37001,004,800
Aug. 19, 20200.38000.39000.35000.35000.35001,285,400
Aug. 18, 20200.40000.42000.37000.39000.3900894,600
Aug. 17, 20200.35000.41000.35000.39000.39002,550,300
Aug. 14, 20200.39000.40000.37000.39000.39001,379,900
Aug. 13, 20200.36000.38000.35000.36000.3600574,800
Aug. 12, 20200.35000.38000.35000.36000.3600617,500
Aug. 11, 20200.39000.39000.35000.35000.35001,558,800
Aug. 10, 20200.42000.42000.37000.39000.39001,780,500
Aug. 07, 20200.39000.43000.36000.38000.38001,870,100
Aug. 06, 20200.41000.43000.39000.41000.41002,665,400
Aug. 05, 20200.40000.44000.40000.41000.41001,905,800
Aug. 04, 20200.42000.42000.37000.39000.39002,839,800
Aug. 03, 20200.37000.45000.36000.44000.44005,522,000
Jul. 31, 20200.35000.38000.34000.37000.37001,345,600
Jul. 30, 20200.33000.36000.32000.34000.34001,854,300
Jul. 29, 20200.36000.39000.34000.36000.36001,081,700
Jul. 28, 20200.37000.39000.33000.36000.36003,358,500
Jul. 27, 20200.30000.37000.27000.36000.36007,003,000
Jul. 24, 20200.28000.29000.27000.28000.2800514,400
Jul. 23, 20200.26000.29000.26000.28000.28001,429,000
Jul. 22, 20200.27000.27000.24000.26000.2600858,500
Jul. 21, 20200.24000.25000.24000.25000.2500987,200
Jul. 20, 20200.23000.26000.23000.24000.2400761,700
Jul. 17, 20200.23000.25000.22000.24000.2400294,500
Jul. 16, 20200.22000.24000.22000.23000.2300957,500
Jul. 15, 20200.25000.26000.23000.24000.2400706,200
Jul. 14, 20200.25000.27000.24000.25000.2500263,500
Jul. 13, 20200.27000.27000.25000.25000.25001,233,800
Jul. 10, 20200.26000.26000.24000.25000.2500429,700
Jul. 09, 20200.26000.28000.24000.25000.2500462,000
Jul. 08, 20200.20000.27000.20000.26000.2600916,400
Jul. 07, 20200.25000.26000.22000.23000.2300973,700
Jul. 06, 20200.24000.25000.23000.24000.2400540,800
Jul. 02, 20200.23000.25000.22000.23000.2300540,700
Jul. 01, 20200.24000.25000.22000.23000.2300597,800
Jun. 30, 20200.20000.24000.20000.24000.2400352,700
Jun. 29, 20200.21000.23000.21000.23000.2300569,300
Jun. 26, 20200.24000.25000.22000.23000.2300616,100
Jun. 25, 20200.25000.25000.23000.24000.2400301,800
Jun. 24, 20200.26000.27000.23000.25000.25001,269,700
Jun. 23, 20200.26000.28000.25000.26000.2600430,100
Jun. 22, 20200.25000.27000.24000.27000.2700600,200
Jun. 19, 20200.25000.26000.24000.24000.2400414,100
Jun. 18, 20200.24000.27000.24000.25000.2500307,600
Jun. 17, 20200.26000.27000.24000.24000.2400880,300
Jun. 16, 20200.28000.28000.25000.26000.2600431,400
Jun. 15, 20200.25000.27000.22000.26000.2600643,800
Jun. 12, 20200.26000.28000.23000.26000.2600665,200
Jun. 11, 20200.29000.29000.24000.25000.25001,279,600
Jun. 10, 20200.28000.30000.28000.30000.3000418,000
Jun. 09, 20200.30000.31000.27000.28000.2800424,800
Jun. 08, 20200.29000.30000.28000.28000.2800736,400
Jun. 05, 20200.30000.31000.28000.30000.3000802,800
Jun. 04, 20200.29000.32000.29000.30000.30001,301,100
Jun. 03, 20200.30000.31000.28000.30000.3000479,100
Jun. 02, 20200.30000.32000.28000.30000.30001,818,300
Jun. 01, 20200.28000.29000.25000.28000.2800736,300
May 29, 20200.29000.29000.26000.27000.2700594,500
May 28, 20200.26000.28000.26000.27000.2700662,500
May 27, 20200.25000.28000.24000.26000.2600575,000
May 26, 20200.24000.28000.24000.25000.2500610,900
May 22, 20200.26000.27000.24000.26000.2600635,100
May 21, 20200.25000.28000.24000.26000.2600857,800
May 20, 20200.29000.29000.27000.28000.2800734,100
May 19, 20200.29000.29000.25000.28000.2800598,700
May 18, 20200.28000.29000.26000.27000.27001,321,000
May 15, 20200.28000.30000.27000.27000.27001,904,400
May 14, 20200.31000.32000.29000.30000.30001,306,000
May 13, 20200.31000.33000.28000.30000.30001,475,100
May 12, 20200.28000.31000.28000.30000.30002,106,900
May 11, 20200.26000.30000.24000.28000.28003,183,600
May 08, 20200.32000.34000.31000.33000.33006,667,800
May 07, 20200.28000.32000.28000.31000.31001,670,400
May 06, 20200.25000.28000.25000.27000.2700860,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...