HIVE - HIVE Blockchain Technologies Ltd.

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 June 20233.00003.18002.97003.18003.1800765,800
05 June 20233.16003.20003.06003.10003.1000692,600
02 June 20233.32003.42003.21003.25003.2500770,800
01 June 20233.24003.35003.16003.28003.2800804,800
31 May 20233.08003.27003.07003.24003.2400944,200
30 May 20233.14003.26003.08003.17003.17001,240,100
26 May 20232.96003.08002.96002.99002.9900581,200
25 May 20233.01003.02002.91002.98002.9800394,900
24 May 20233.05003.07002.94003.02003.0200503,000
23 May 20233.20003.26003.02003.07003.0700660,800
22 May 20233.04003.21003.04003.16003.1600490,100
19 May 20233.13003.14003.05003.08003.0800403,300
18 May 20233.14003.17003.05003.12003.1200508,300
17 May 20232.97003.16002.97003.14003.1400565,600
16 May 20233.05003.14002.97002.98002.9800629,100
15 May 20232.90003.11002.88003.11003.1100918,600
12 May 20232.87002.89002.77002.87002.8700971,200
11 May 20233.14003.14002.87002.92002.92001,327,700
10 May 20233.13003.29003.11003.14003.14001,108,500
09 May 20233.05003.12003.01003.11003.1100551,000
08 May 20233.07003.11003.03003.07003.0700748,600
05 May 20233.07003.20003.04003.19003.1900766,700
04 May 20233.04003.13003.01003.03003.0300655,700
03 May 20233.09003.13003.01003.02003.0200743,400
02 May 20233.05003.18002.95003.13003.13001,102,200
01 May 20233.22003.23003.01003.05003.05001,156,700
28 Apr 20233.36003.45003.21003.24003.24002,847,100
27 Apr 20233.34003.42003.27003.39003.39001,134,600
26 Apr 20233.37003.45003.29003.33003.33001,487,900
25 Apr 20233.11003.21002.99003.14003.14001,346,900
24 Apr 20233.26003.30003.13003.15003.1500842,300
21 Apr 20233.34003.37003.19003.23003.2300838,700
20 Apr 20233.60003.64003.33003.34003.34001,294,300
19 Apr 20233.69003.76003.62003.62003.62001,430,500
18 Apr 20233.95004.10003.92003.95003.9500760,100
17 Apr 20233.79003.89003.62003.85003.85001,580,800
14 Apr 20234.13004.20003.86004.05004.05001,880,700
13 Apr 20233.65004.11003.63004.01004.01002,634,600
12 Apr 20233.75003.83003.57003.58003.58001,292,900
11 Apr 20233.57003.86003.57003.78003.78002,212,700
10 Apr 20233.16003.53003.10003.51003.51001,625,200
06 Apr 20233.13003.25003.03003.23003.2300773,800
05 Apr 20233.30003.32003.10003.16003.1600579,700
04 Apr 20233.40003.40003.23003.30003.3000486,200
03 Apr 20233.26003.40003.22003.36003.3600724,400
31 Mar 20233.20003.33003.15003.29003.29001,068,800
30 Mar 20233.19003.23003.13003.20003.2000570,400
29 Mar 20233.04003.19003.04003.15003.15001,135,300
28 Mar 20232.90002.94002.82002.91002.9100793,400
27 Mar 20233.13003.13002.89002.91002.9100883,900
24 Mar 20233.14003.21003.06003.12003.1200688,700
23 Mar 20233.07003.36003.07003.21003.21001,773,900
22 Mar 20233.29003.41003.02003.02003.02001,478,200
21 Mar 20232.97003.30002.97003.29003.29001,555,100
20 Mar 20233.28003.28002.86003.00003.00002,466,800
17 Mar 20232.99003.20002.96003.05003.05002,488,400
16 Mar 20232.81002.94002.75002.89002.8900695,800
15 Mar 20232.77002.84002.66002.80002.8000996,900
14 Mar 20233.01003.07002.79002.84002.84001,964,400
13 Mar 20232.49002.72002.36002.71002.71001,888,900
10 Mar 20232.31002.44002.20002.35002.35001,962,700
09 Mar 20232.64002.69002.35002.38002.3800996,500
08 Mar 20232.58002.68002.56002.66002.6600682,200
07 Mar 20232.77002.77002.61002.61002.6100559,200
06 Mar 20232.72002.89002.71002.78002.7800960,300
03 Mar 20232.70002.76002.56002.75002.75001,434,300
02 Mar 20232.78002.82002.67002.81002.8100589,900
01 Mar 20232.87002.93002.78002.81002.8100486,000
28 Feb 20232.77002.90002.73002.85002.8500611,600
27 Feb 20232.78002.87002.73002.77002.7700666,100
24 Feb 20232.79002.80002.57002.67002.67001,334,400
23 Feb 20232.97003.04002.81002.84002.84001,372,200
22 Feb 20233.05003.11002.90002.91002.91001,513,200
21 Feb 20233.23003.37003.01003.05003.05001,390,300
17 Feb 20233.30003.38003.20003.37003.37001,229,800
16 Feb 20233.51003.70003.28003.29003.29002,766,700
15 Feb 20233.30003.55003.20003.53003.53001,647,700
14 Feb 20233.02003.38002.95003.28003.28001,402,300
13 Feb 20232.98003.03002.86003.02003.0200373,100
10 Feb 20233.01003.07002.88002.96002.9600882,600
09 Feb 20233.63003.63003.08003.09003.09001,304,300
08 Feb 20233.65003.71003.51003.57003.5700677,200
07 Feb 20233.63003.67003.41003.60003.60001,185,300
06 Feb 20233.61003.81003.55003.59003.59001,350,500
03 Feb 20233.94004.11003.71003.76003.76001,623,100
02 Feb 20233.90004.29003.88004.13004.13002,723,500
01 Feb 20233.44003.74003.33003.72003.72001,356,200
31 Jan 20233.36003.46003.29003.46003.46001,099,200
30 Jan 20233.36003.53003.17003.22003.22001,181,200
27 Jan 20233.36003.48003.34003.41003.41001,050,600
26 Jan 20233.44003.57003.33003.39003.39001,015,700
25 Jan 20233.19003.36003.04003.32003.32001,006,400
24 Jan 20233.37003.47003.27003.33003.33001,370,400
23 Jan 20233.30003.53003.21003.44003.44002,480,800
20 Jan 20232.94003.14002.88003.14003.14001,388,100
19 Jan 20232.74002.95002.63002.89002.89001,348,100
18 Jan 20233.37003.45002.83002.83002.83002,284,300
17 Jan 20233.47003.60003.18003.32003.32003,018,000
13 Jan 20233.01003.60002.92003.13003.13004,181,400
12 Jan 20232.55003.21002.34003.18003.18005,015,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...