Canada markets close in 1 hour 14 minutes

HIVE Blockchain Technologies Ltd. (HVBTF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.3836+0.0005 (+0.13%)
As of 2:29PM EDT. Market open.
DateOpenHighLowClose*Adj Close**Volume
Aug. 10, 20200.42100.42200.37120.38360.38361,625,501
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
May 05, 20200.25000.27000.24000.25000.25001,368,300
May 04, 20200.24000.27000.23000.25000.2500803,000
May 01, 20200.25000.30000.25000.26000.2600980,700
Apr. 30, 20200.29000.31000.25000.28000.28002,313,000
Apr. 29, 20200.25000.30000.25000.29000.29001,812,800
Apr. 28, 20200.25000.26000.23000.24000.24001,243,400
Apr. 27, 20200.23000.25000.22000.24000.24001,321,900
Apr. 24, 20200.23000.24000.21000.23000.23001,836,300
Apr. 23, 20200.16000.23000.16000.22000.22001,149,700
Apr. 22, 20200.17000.20000.17000.19000.1900510,900
Apr. 21, 20200.18000.19000.17000.18000.1800492,100
Apr. 20, 20200.17000.20000.17000.18000.1800955,100
Apr. 17, 20200.18000.18000.16000.17000.1700644,600
Apr. 16, 20200.14000.17000.14000.16000.1600387,700
Apr. 15, 20200.17000.17000.15000.16000.1600341,700
Apr. 14, 20200.16000.17000.15000.16000.16001,239,100
Apr. 13, 20200.17000.17000.15000.15000.15001,277,000
Apr. 09, 20200.17000.18000.16000.17000.1700917,500
Apr. 08, 20200.18000.18000.16000.17000.1700476,600
Apr. 07, 20200.16000.19000.16000.17000.1700749,000
Apr. 06, 20200.15000.17000.15000.17000.1700850,100
Apr. 03, 20200.14000.16000.13000.14000.1400612,000
Apr. 02, 20200.13000.15000.12000.14000.14001,607,400
Apr. 01, 20200.13000.14000.12000.13000.1300669,500
Mar. 31, 20200.15000.15000.13000.14000.1400219,300
Mar. 30, 20200.14000.15000.11000.14000.1400496,900
Mar. 27, 20200.14000.14000.13000.13000.1300509,300
Mar. 26, 20200.14000.14000.13000.14000.1400762,800
Mar. 25, 20200.14000.15000.13000.13000.1300611,000
Mar. 24, 20200.15000.16000.13000.14000.1400915,400
Mar. 23, 20200.13000.14000.12000.13000.1300443,700
Mar. 20, 20200.13000.17000.13000.13000.13001,178,900
Mar. 19, 20200.12000.13000.10000.13000.13001,649,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...