HVBTF - HIVE Blockchain Technologies Ltd.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Sep. 26, 20190.15000.16000.14000.15000.1500135,700
Sep. 25, 20190.17000.17000.13000.16000.1600552,900
Sep. 24, 20190.17000.20000.16000.17000.1700877,800
Sep. 23, 20190.20000.21000.19000.19000.1900237,600
Sep. 20, 20190.21000.22000.20000.21000.2100104,400
Sep. 19, 20190.22000.23000.20000.21000.2100343,200
Sep. 18, 20190.26000.26000.23000.23000.2300545,100
Sep. 17, 20190.22000.25000.21000.25000.2500624,300
Sep. 16, 20190.20000.22000.18000.21000.2100135,800
Sep. 13, 20190.20000.21000.20000.20000.2000385,900
Sep. 12, 20190.18000.20000.18000.20000.2000158,300
Sep. 11, 20190.21000.21000.18000.20000.2000232,900
Sep. 10, 20190.19000.20000.18000.20000.2000241,000
Sep. 09, 20190.19000.20000.18000.20000.2000332,800
Sep. 06, 20190.18000.20000.18000.19000.1900170,500
Sep. 05, 20190.18000.20000.18000.19000.1900131,400
Sep. 04, 20190.19000.20000.18000.20000.2000212,900
Sep. 03, 20190.20000.21000.19000.20000.2000377,900
Aug. 30, 20190.18000.20000.18000.19000.190093,400
Aug. 29, 20190.18000.19000.18000.19000.1900433,400
Aug. 28, 20190.21000.21000.19000.19000.1900525,300
Aug. 27, 20190.21000.21000.20000.21000.2100230,600
Aug. 26, 20190.20000.22000.19000.21000.2100204,700
Aug. 23, 20190.21000.22000.20000.21000.2100270,400
Aug. 22, 20190.22000.22000.20000.21000.2100437,600
Aug. 21, 20190.19000.23000.19000.22000.2200449,000
Aug. 20, 20190.23000.24000.22000.23000.2300205,300
Aug. 19, 20190.21000.25000.21000.23000.2300289,600
Aug. 16, 20190.24000.24000.24000.24000.2400-
Aug. 15, 20190.21000.25000.20000.24000.2400129,000
Aug. 14, 20190.22000.26000.22000.25000.2500526,000
Aug. 13, 20190.25000.26000.24000.25000.2500571,400
Aug. 12, 20190.27000.27000.24000.25000.2500292,300
Aug. 09, 20190.28000.29000.26000.27000.2700138,700
Aug. 08, 20190.29000.30000.27000.28000.2800346,500
Aug. 07, 20190.29000.32000.29000.30000.3000459,100
Aug. 06, 20190.27000.30000.26000.30000.3000323,900
Aug. 05, 20190.27000.29000.24000.28000.2800515,900
Aug. 02, 20190.24000.26000.23000.26000.2600196,600
Aug. 01, 20190.25000.26000.23000.25000.2500149,500
Jul. 31, 20190.24000.26000.24000.24000.2400288,400
Jul. 30, 20190.24000.25000.23000.23000.2300124,100
Jul. 29, 20190.25000.25000.23000.24000.2400701,800
Jul. 26, 20190.25000.26000.25000.26000.2600191,700
Jul. 25, 20190.24000.26000.24000.25000.2500124,300
Jul. 24, 20190.26000.26000.24000.25000.2500298,600
Jul. 23, 20190.26000.28000.25000.26000.2600477,300
Jul. 22, 20190.26000.31000.26000.28000.2800479,000
Jul. 19, 20190.29000.32000.29000.30000.3000239,100
Jul. 18, 20190.30000.32000.29000.31000.3100232,100
Jul. 17, 20190.26000.32000.26000.32000.3200394,000
Jul. 16, 20190.31000.35000.29000.30000.3000768,000
Jul. 15, 20190.35000.36000.33000.35000.3500252,400
Jul. 12, 20190.37000.37000.35000.35000.3500208,500
Jul. 11, 20190.36000.37000.35000.35000.3500253,700
Jul. 10, 20190.36000.37000.35000.36000.3600440,900
Jul. 09, 20190.36000.37000.36000.36000.3600279,300
Jul. 08, 20190.38000.39000.36000.36000.3600288,300
Jul. 05, 20190.38000.39000.37000.37000.3700222,200
Jul. 03, 20190.40000.40000.38000.39000.3900205,700
Jul. 02, 20190.39000.39000.37000.39000.3900937,600
Jul. 01, 20190.37000.40000.37000.39000.39001,388,700
Jun. 28, 20190.35000.36000.34000.36000.3600168,200
Jun. 27, 20190.38000.38000.33000.34000.3400598,200
Jun. 26, 20190.39000.40000.37000.39000.39001,046,700
Jun. 25, 20190.38000.39000.36000.38000.3800463,100
Jun. 24, 20190.37000.39000.37000.38000.3800311,700
Jun. 21, 20190.34000.37000.34000.36000.3600459,200
Jun. 20, 20190.37000.38000.34000.35000.3500645,200
Jun. 19, 20190.38000.38000.35000.37000.3700299,800
Jun. 18, 20190.37000.38000.36000.37000.3700262,400
Jun. 17, 20190.38000.40000.37000.38000.3800381,800
Jun. 14, 20190.37000.39000.37000.37000.3700431,800
Jun. 13, 20190.37000.39000.37000.37000.3700181,200
Jun. 12, 20190.33000.39000.33000.38000.3800208,900
Jun. 11, 20190.35000.38000.35000.37000.370080,700
Jun. 10, 20190.38000.40000.37000.38000.3800175,200
Jun. 07, 20190.36000.39000.36000.39000.390096,500
Jun. 06, 20190.39000.40000.36000.36000.3600174,300
Jun. 05, 20190.36000.40000.36000.39000.3900737,100
Jun. 04, 20190.36000.37000.35000.35000.3500544,600
Jun. 03, 20190.39000.42000.35000.38000.3800965,700
May 31, 20190.43000.43000.40000.41000.4100955,200
May 30, 20190.45000.46000.43000.43000.4300248,600
May 29, 20190.47000.47000.43000.43000.4300354,800
May 28, 20190.43000.48000.43000.45000.4500704,500
May 24, 20190.42000.47000.42000.46000.46001,407,700
May 23, 20190.43000.45000.41000.42000.4200215,500
May 22, 20190.47000.47000.43000.45000.4500317,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...