Australia markets close in 5 hours 36 minutes

HIVE Blockchain Technologies Ltd. (HIVE.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
0.4350+0.0050 (+1.16%)
At close: 3:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj. close**Volume
20 Oct 20200.42500.44500.42500.43500.43501,717,907
19 Oct 20200.42000.44000.42000.43000.43001,259,000
16 Oct 20200.42500.43000.40000.40500.40501,365,400
15 Oct 20200.43000.44500.42000.44000.4400933,800
14 Oct 20200.44500.44500.42000.44500.44501,475,000
13 Oct 20200.45000.47000.43000.44500.44503,123,100
09 Oct 20200.41000.42500.40000.42500.42502,068,700
08 Oct 20200.36000.39500.35500.39500.39501,828,900
07 Oct 20200.34000.35500.34000.35000.3500735,300
06 Oct 20200.35500.36000.34500.34500.3450670,500
05 Oct 20200.34500.36000.34500.35500.3550511,400
02 Oct 20200.34500.36000.34000.34500.34501,267,500
01 Oct 20200.38000.39000.34000.36000.36001,607,900
30 Sep 20200.38000.38000.35500.35500.3550651,900
29 Sep 20200.39000.39000.37500.37500.3750256,900
28 Sep 20200.38000.40000.37000.38500.38501,014,500
25 Sep 20200.35500.38000.35000.36000.3600929,000
24 Sep 20200.34500.37500.33000.37000.37001,526,400
23 Sep 20200.36000.38500.32000.34000.34001,636,100
22 Sep 20200.38000.39000.37000.37000.3700520,200
21 Sep 20200.38000.38500.35500.38500.38501,937,900
18 Sep 20200.41000.41000.39000.40000.4000518,800
17 Sep 20200.39000.40500.39000.40500.4050763,700
16 Sep 20200.40500.41000.39500.41000.4100429,800
15 Sep 20200.42000.42000.40000.40500.4050935,300
14 Sep 20200.42000.42000.41000.42000.4200772,400
11 Sep 20200.41500.41500.39000.41500.4150956,500
10 Sep 20200.41000.42500.41000.42000.42001,010,600
09 Sep 20200.40000.42500.40000.41000.4100777,600
08 Sep 20200.39500.41500.38000.39000.39002,356,400
04 Sep 20200.42000.43500.39000.42500.42502,085,700
03 Sep 20200.42500.45000.41500.43000.43002,981,500
02 Sep 20200.48000.48000.45000.46500.46501,844,200
01 Sep 20200.47000.51000.47000.49500.49503,945,400
31 Aug 20200.45000.46500.45000.46000.46001,667,200
28 Aug 20200.41000.43000.40500.43000.43001,109,100
27 Aug 20200.43000.44000.39500.40500.40501,782,800
26 Aug 20200.40000.42500.39500.42500.42501,885,900
25 Aug 20200.44000.44000.39000.41000.41004,086,700
24 Aug 20200.46000.47000.44000.45000.45001,048,400
21 Aug 20200.47500.47500.43500.45500.45501,280,200
20 Aug 20200.46500.49500.46500.47500.47501,568,700
19 Aug 20200.48000.50000.46000.46500.46502,362,200
18 Aug 20200.52000.53000.49500.50000.50001,963,800
17 Aug 20200.53000.54000.51000.53000.53004,412,700
14 Aug 20200.50000.53000.49000.52000.52004,001,900
13 Aug 20200.47000.48000.46500.48000.4800852,400
12 Aug 20200.48500.48500.47000.48000.48001,100,700
11 Aug 20200.49000.51000.46000.46500.46503,393,400
10 Aug 20200.53000.55000.50000.52000.52003,396,000
07 Aug 20200.54000.54000.48000.51000.51004,847,800
06 Aug 20200.56000.58000.52000.54000.54004,351,800
05 Aug 20200.53000.58000.53000.55000.55004,935,600
04 Aug 20200.53000.54000.49500.51000.51005,570,700
31 Jul 20200.47000.50000.46500.48500.48502,215,900
30 Jul 20200.45500.47500.43000.47000.47002,673,100
29 Jul 20200.49000.49500.46000.47500.47502,443,200
28 Jul 20200.47500.53000.44500.48000.48007,165,600
27 Jul 20200.42000.49000.42000.48000.480012,505,900
24 Jul 20200.38000.39000.36500.38500.38501,978,600
23 Jul 20200.35500.39000.35500.38500.38503,719,000
22 Jul 20200.33500.35000.33500.34500.34501,314,700
21 Jul 20200.33000.34000.33000.33000.33001,199,200
20 Jul 20200.32500.32500.31000.32500.3250758,800
17 Jul 20200.31500.33000.31000.32500.3250910,000
16 Jul 20200.32000.32000.30500.31000.31001,255,000
15 Jul 20200.34000.34000.31500.32500.3250908,500
14 Jul 20200.35500.35500.32500.33500.3350689,700
13 Jul 20200.35000.35500.33500.35000.35001,515,700
10 Jul 20200.33500.35000.33000.35000.35001,167,500
09 Jul 20200.35000.35500.33000.33500.3350686,400
08 Jul 20200.33000.36000.32000.35500.35502,537,100
07 Jul 20200.32500.32500.30000.31500.31501,403,300
06 Jul 20200.32000.33000.31500.32500.32501,826,000
03 Jul 20200.31000.31000.29500.30500.30501,027,900
02 Jul 20200.32500.33000.31000.31000.3100910,200
30 Jun 20200.30000.32500.30000.32000.3200980,500
29 Jun 20200.30000.31000.30000.30500.3050797,000
26 Jun 20200.32500.32500.30000.31500.31502,036,400
25 Jun 20200.33000.34000.31500.34000.34001,472,900
24 Jun 20200.35500.35500.32000.33500.33501,761,800
23 Jun 20200.35500.36000.35000.35500.3550679,800
22 Jun 20200.33500.36500.33000.35500.35501,905,000
19 Jun 20200.34000.34000.32500.32500.3250837,600
18 Jun 20200.33500.34000.33000.34000.3400720,000
17 Jun 20200.34500.35000.33000.33000.3300883,800
16 Jun 20200.35500.36500.34000.34500.3450746,300
15 Jun 20200.32000.35500.32000.35000.35001,765,600
12 Jun 20200.35000.36500.34000.35000.35001,361,300
11 Jun 20200.38500.39000.32500.33000.33003,380,200
10 Jun 20200.38000.39500.37000.39500.39502,029,800
09 Jun 20200.38500.39000.37000.38000.38001,010,400
08 Jun 20200.39500.40000.37000.38000.38001,381,600
05 Jun 20200.39000.39500.36500.39500.39502,352,200
04 Jun 20200.40000.41000.39000.39500.39501,442,900
03 Jun 20200.40500.41000.39000.40500.40501,407,700
02 Jun 20200.41000.43000.38000.40500.40504,920,000
01 Jun 20200.39000.39500.38000.39000.39001,896,100
29 May 20200.38500.39000.36000.37500.37501,657,600
28 May 20200.38000.39000.36500.38000.38001,613,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...