Australia markets closed

HIVE Blockchain Technologies Ltd. (HVBTF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.3635+0.0305 (+9.16%)
At close: 3:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Oct 20200.35000.37000.30000.36000.36001,944,800
20 Oct 20200.34000.34000.32000.33000.3300729,100
19 Oct 20200.32000.34000.32000.33000.3300774,700
16 Oct 20200.33000.34000.31000.32000.32001,297,300
15 Oct 20200.34000.35000.32000.33000.3300873,000
14 Oct 20200.33000.35000.32000.34000.34001,322,400
13 Oct 20200.36000.37000.33000.34000.34002,005,200
12 Oct 20200.34000.38000.33000.38000.38002,363,900
09 Oct 20200.33000.33000.30000.33000.33001,610,500
08 Oct 20200.27000.30000.26000.30000.3000970,100
07 Oct 20200.26000.27000.26000.26000.2600689,500
06 Oct 20200.29000.29000.23000.26000.2600727,700
05 Oct 20200.26000.28000.26000.26000.2600497,800
02 Oct 20200.26000.28000.26000.26000.2600956,900
01 Oct 20200.30000.30000.26000.27000.27001,192,900
30 Sep 20200.28000.29000.25000.27000.2700601,500
29 Sep 20200.30000.30000.28000.28000.2800419,600
28 Sep 20200.30000.31000.28000.29000.29001,706,500
25 Sep 20200.30000.30000.26000.27000.27001,489,400
24 Sep 20200.26000.28000.24000.28000.2800920,800
23 Sep 20200.30000.30000.24000.25000.25001,776,800
22 Sep 20200.29000.29000.27000.28000.2800632,600
21 Sep 20200.29000.31000.27000.29000.29001,040,600
18 Sep 20200.32000.32000.30000.30000.3000429,200
17 Sep 20200.32000.32000.28000.31000.3100683,500
16 Sep 20200.30000.33000.30000.31000.3100388,300
15 Sep 20200.32000.32000.30000.31000.31001,011,800
14 Sep 20200.33000.33000.31000.32000.3200533,100
11 Sep 20200.31000.33000.30000.31000.3100295,900
10 Sep 20200.31000.33000.31000.31000.3100796,200
09 Sep 20200.27000.32000.27000.32000.3200558,500
08 Sep 20200.32000.33000.29000.30000.3000618,000
04 Sep 20200.32000.34000.30000.33000.33001,633,900
03 Sep 20200.31000.35000.31000.33000.3300985,300
02 Sep 20200.38000.38000.34000.36000.36001,332,200
01 Sep 20200.36000.39000.36000.38000.38001,931,100
31 Aug 20200.36000.36000.33000.36000.36001,210,800
28 Aug 20200.33000.33000.30000.33000.3300992,300
27 Aug 20200.31000.33000.30000.31000.31001,433,900
26 Aug 20200.30000.33000.29000.32000.32001,015,400
25 Aug 20200.34000.34000.30000.31000.31001,731,700
24 Aug 20200.34000.36000.33000.35000.3500584,600
21 Aug 20200.38000.39000.33000.34000.34001,375,200
20 Aug 20200.36000.38000.35000.37000.37001,004,800
19 Aug 20200.38000.39000.35000.35000.35001,285,400
18 Aug 20200.40000.42000.37000.39000.3900894,600
17 Aug 20200.35000.41000.35000.39000.39002,550,300
14 Aug 20200.39000.40000.37000.39000.39001,379,900
13 Aug 20200.36000.38000.35000.36000.3600574,800
12 Aug 20200.35000.38000.35000.36000.3600617,500
11 Aug 20200.39000.39000.35000.35000.35001,558,800
10 Aug 20200.42000.42000.37000.39000.39001,780,500
07 Aug 20200.39000.43000.36000.38000.38001,870,100
06 Aug 20200.41000.43000.39000.41000.41002,665,400
05 Aug 20200.40000.44000.40000.41000.41001,905,800
04 Aug 20200.42000.42000.37000.39000.39002,839,800
03 Aug 20200.37000.45000.36000.44000.44005,522,000
31 Jul 20200.35000.38000.34000.37000.37001,345,600
30 Jul 20200.33000.36000.32000.34000.34001,854,300
29 Jul 20200.36000.39000.34000.36000.36001,081,700
28 Jul 20200.37000.39000.33000.36000.36003,358,500
27 Jul 20200.30000.37000.27000.36000.36007,003,000
24 Jul 20200.28000.29000.27000.28000.2800514,400
23 Jul 20200.26000.29000.26000.28000.28001,429,000
22 Jul 20200.27000.27000.24000.26000.2600858,500
21 Jul 20200.24000.25000.24000.25000.2500987,200
20 Jul 20200.23000.26000.23000.24000.2400761,700
17 Jul 20200.23000.25000.22000.24000.2400294,500
16 Jul 20200.22000.24000.22000.23000.2300957,500
15 Jul 20200.25000.26000.23000.24000.2400706,200
14 Jul 20200.25000.27000.24000.25000.2500263,500
13 Jul 20200.27000.27000.25000.25000.25001,233,800
10 Jul 20200.26000.26000.24000.25000.2500429,700
09 Jul 20200.26000.28000.24000.25000.2500462,000
08 Jul 20200.20000.27000.20000.26000.2600916,400
07 Jul 20200.25000.26000.22000.23000.2300973,700
06 Jul 20200.24000.25000.23000.24000.2400540,800
02 Jul 20200.23000.25000.22000.23000.2300540,700
01 Jul 20200.24000.25000.22000.23000.2300597,800
30 Jun 20200.20000.24000.20000.24000.2400352,700
29 Jun 20200.21000.23000.21000.23000.2300569,300
26 Jun 20200.24000.25000.22000.23000.2300616,100
25 Jun 20200.25000.25000.23000.24000.2400301,800
24 Jun 20200.26000.27000.23000.25000.25001,269,700
23 Jun 20200.26000.28000.25000.26000.2600430,100
22 Jun 20200.25000.27000.24000.27000.2700600,200
19 Jun 20200.25000.26000.24000.24000.2400414,100
18 Jun 20200.24000.27000.24000.25000.2500307,600
17 Jun 20200.26000.27000.24000.24000.2400880,300
16 Jun 20200.28000.28000.25000.26000.2600431,400
15 Jun 20200.25000.27000.22000.26000.2600643,800
12 Jun 20200.26000.28000.23000.26000.2600665,200
11 Jun 20200.29000.29000.24000.25000.25001,279,600
10 Jun 20200.28000.30000.28000.30000.3000418,000
09 Jun 20200.30000.31000.27000.28000.2800424,800
08 Jun 20200.29000.30000.28000.28000.2800736,400
05 Jun 20200.30000.31000.28000.30000.3000802,800
04 Jun 20200.29000.32000.29000.30000.30001,301,100
03 Jun 20200.30000.31000.28000.30000.3000479,100
02 Jun 20200.30000.32000.28000.30000.30001,818,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...