Canada markets open in 4 hours 2 minutes

HIVE Blockchain Technologies Ltd. (HVBTF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
4.2900+0.4100 (+10.57%)
At close: 3:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb. 24, 20214.39004.50004.12004.29004.29005,648,000
Feb. 23, 20214.21004.47003.50003.88003.880014,681,400
Feb. 22, 20214.50005.70004.20004.97004.970011,980,800
Feb. 19, 20215.10005.75005.07005.37005.370013,091,200
Feb. 18, 20214.65005.20004.10004.80004.800012,583,500
Feb. 17, 20214.10004.75003.99004.68004.680012,623,600
Feb. 16, 20213.47003.91003.43003.81003.810014,296,600
Feb. 12, 20212.64003.15002.55003.14003.140012,931,600
Feb. 11, 20212.55002.64002.42002.58002.58005,320,800
Feb. 10, 20212.65002.67002.25002.46002.46004,725,800
Feb. 09, 20212.45002.65002.41002.65002.65006,636,400
Feb. 08, 20212.45002.47002.31002.35002.35006,961,500
Feb. 05, 20212.25002.26002.17002.19002.19002,832,900
Feb. 04, 20212.28002.28002.14002.20002.20002,730,000
Feb. 03, 20212.20002.26002.16002.23002.23003,536,300
Feb. 02, 20211.99002.16001.90002.13002.13004,388,200
Feb. 01, 20211.91001.99001.79001.87001.87003,523,800
Jan. 29, 20212.30002.35001.90001.90001.90004,614,000
Jan. 28, 20211.75002.05001.75002.03002.03004,530,300
Jan. 27, 20211.95001.95001.74001.79001.79004,448,800
Jan. 26, 20212.00002.05001.90001.99001.99002,498,800
Jan. 25, 20212.20002.21001.98002.05002.05003,581,700
Jan. 22, 20211.94002.09001.94002.02002.02003,194,000
Jan. 21, 20211.84002.00001.82001.94001.94007,193,000
Jan. 20, 20212.35002.41002.02002.27002.27004,571,600
Jan. 19, 20212.49002.49002.36002.38002.38004,289,500
Jan. 15, 20212.33002.33002.16002.23002.23004,348,200
Jan. 14, 20212.44002.61002.24002.46002.46004,466,700
Jan. 13, 20212.42002.43002.24002.34002.34003,936,500
Jan. 12, 20212.11002.42002.11002.37002.37005,858,000
Jan. 11, 20212.05002.35001.94002.21002.210011,526,900
Jan. 08, 20212.60002.77002.45002.65002.650011,732,600
Jan. 07, 20212.35002.55002.22002.45002.450012,576,600
Jan. 06, 20212.18002.37002.12002.17002.17009,811,100
Jan. 05, 20212.04002.14001.90002.13002.13005,861,600
Jan. 04, 20212.20002.20001.92001.95001.95009,157,200
Dec. 31, 20201.88001.94001.77001.89001.89004,687,600
Dec. 30, 20202.00002.12001.96001.98001.98005,340,700
Dec. 29, 20202.09002.15001.80001.97001.97004,415,000
Dec. 28, 20202.29002.30001.96002.02002.02006,946,400
Dec. 24, 20201.85001.86001.52001.66001.66009,057,200
Dec. 23, 20202.24002.25001.87001.88001.88007,226,200
Dec. 22, 20202.22002.23002.05002.22002.22005,867,000
Dec. 21, 20202.00002.28001.97002.06002.06007,017,500
Dec. 18, 20202.07002.23001.77001.98001.98007,084,800
Dec. 17, 20202.28002.48001.85002.06002.060014,530,600
Dec. 16, 20201.56001.85001.52001.83001.83009,616,800
Dec. 15, 20201.19001.44001.17001.42001.42006,298,300
Dec. 14, 20201.10001.18001.10001.16001.16003,525,800
Dec. 11, 20201.10001.10001.01001.03001.03002,232,800
Dec. 10, 20201.06001.11000.98001.10001.10004,186,000
Dec. 09, 20201.02001.13000.99001.06001.06005,458,500
Dec. 08, 20201.12001.23001.07001.09001.09005,400,300
Dec. 07, 20201.00001.15001.00001.13001.13005,551,900
Dec. 04, 20200.98000.99000.94000.98000.98003,417,500
Dec. 03, 20200.91001.02000.91001.02001.02004,500,000
Dec. 02, 20200.95000.98000.86000.93000.93002,874,700
Dec. 01, 20200.96001.04000.90000.93000.93005,585,000
Nov. 30, 20200.82000.96000.82000.96000.96007,194,200
Nov. 27, 20200.71000.71000.64000.66000.66003,834,900
Nov. 25, 20200.93000.93000.75000.77000.77005,589,700
Nov. 24, 20200.77000.97000.77000.86000.860010,716,200
Nov. 23, 20200.62000.74000.60000.74000.74009,081,900
Nov. 20, 20200.52000.57000.52000.55000.55003,703,800
Nov. 19, 20200.45000.52000.41000.51000.51002,971,700
Nov. 18, 20200.50000.52000.45000.46000.46003,938,400
Nov. 17, 20200.41000.49000.40000.47000.47006,277,500
Nov. 16, 20200.40000.42000.39000.40000.40001,180,100
Nov. 13, 20200.41000.41000.38000.39000.3900814,100
Nov. 12, 20200.41000.41000.37000.39000.3900990,200
Nov. 11, 20200.39000.41000.36000.39000.39001,114,800
Nov. 10, 20200.40000.54000.37000.38000.3800595,500
Nov. 09, 20200.41000.41000.34000.39000.39002,568,900
Nov. 06, 20200.43000.43000.39000.40000.40001,738,000
Nov. 05, 20200.40000.42000.38000.40000.40002,667,900
Nov. 04, 20200.33000.40000.31000.38000.38001,653,900
Nov. 03, 20200.38000.38000.35000.36000.3600749,600
Nov. 02, 20200.37000.38000.30000.36000.3600982,300
Oct. 30, 20200.32000.38000.30000.38000.38001,520,400
Oct. 29, 20200.31000.33000.31000.32000.3200769,000
Oct. 28, 20200.32000.35000.31000.32000.32001,363,300
Oct. 27, 20200.34000.36000.30000.36000.36001,822,800
Oct. 26, 20200.34000.36000.30000.32000.32001,885,800
Oct. 23, 20200.37000.37000.32000.34000.34001,131,400
Oct. 22, 20200.37000.39000.35000.36000.36001,486,800
Oct. 21, 20200.35000.37000.30000.36000.36001,944,800
Oct. 20, 20200.34000.34000.32000.33000.3300729,100
Oct. 19, 20200.32000.34000.32000.33000.3300774,700
Oct. 16, 20200.33000.34000.31000.32000.32001,297,300
Oct. 15, 20200.34000.35000.32000.33000.3300873,000
Oct. 14, 20200.33000.35000.32000.34000.34001,322,400
Oct. 13, 20200.36000.37000.33000.34000.34002,005,200
Oct. 12, 20200.34000.38000.33000.38000.38002,363,900
Oct. 09, 20200.33000.33000.30000.33000.33001,610,500
Oct. 08, 20200.27000.30000.26000.30000.3000970,100
Oct. 07, 20200.26000.27000.26000.26000.2600689,500
Oct. 06, 20200.29000.29000.23000.26000.2600727,700
Oct. 05, 20200.26000.28000.26000.26000.2600497,800
Oct. 02, 20200.26000.28000.26000.26000.2600956,900
Oct. 01, 20200.30000.30000.26000.27000.27001,192,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...