HVBTF - HIVE Blockchain Technologies Ltd.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 04, 20190.09180.10400.09000.10000.1000223,865
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...