La bourse est fermée

HIVE Blockchain Technologies Ltd. (HIVE.V)

TSXV - TSXV Cours en temps réel. Devise en CAD
Ajouter à la liste dynamique
3,0000+0,0600 (+2,04 %)
À la clôture : 03:59PM EST
Durée:
03 déc. 2021 - 03 déc. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CADTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 déc. 20222,87003,00002,86003,00003,0000167 200
01 déc. 20222,85002,99002,85002,94002,9400166 200
30 nov. 20222,78002,87002,73002,84002,8400253 200
29 nov. 20222,72002,80002,71002,76002,7600139 700
28 nov. 20222,81002,87002,69002,71002,7100206 200
25 nov. 20222,90002,90002,79002,88002,8800135 200
24 nov. 20222,98003,01002,92002,94002,940058 000
23 nov. 20222,86002,93002,78002,86002,8600195 200
22 nov. 20222,72002,83002,66002,83002,8300235 500
21 nov. 20222,90002,92002,69002,72002,7200329 700
18 nov. 20223,13003,15002,98003,00003,0000253 700
17 nov. 20223,06003,18003,02003,15003,1500158 100
16 nov. 20223,35003,35003,11003,14003,1400286 900
15 nov. 20223,41003,51003,32003,40003,4000497 900
14 nov. 20223,48003,49003,30003,30003,3000226 400
11 nov. 20223,11003,52003,11003,52003,5200455 500
10 nov. 20223,29003,29003,08003,26003,2600588 500
09 nov. 20223,24003,36003,08003,08003,0800511 800
08 nov. 20223,55003,61003,33003,42003,4200699 600
07 nov. 20223,93003,93003,65003,67003,6700378 800
04 nov. 20224,04004,04003,78503,86003,8600345 400
03 nov. 20224,05004,12003,85003,85003,8500368 400
02 nov. 20224,20004,27004,02004,03004,0300326 300
01 nov. 20224,23004,35004,15004,20004,2000219 200
31 oct. 20224,62004,62004,21004,25004,2500725 600
28 oct. 20224,55004,62004,44004,57004,5700190 000
27 oct. 20224,70004,70004,50004,50004,5000171 300
26 oct. 20224,83005,09004,57004,58004,5800499 300
25 oct. 20224,25004,84004,25004,77004,7700365 800
24 oct. 20224,30004,35004,09004,30004,3000204 800
21 oct. 20224,14004,30004,07004,25004,2500221 500
20 oct. 20224,33004,40004,14004,19004,1900234 500
19 oct. 20224,40004,46004,29004,33004,3300211 400
18 oct. 20224,52004,73004,37004,42004,4200181 700
17 oct. 20224,49004,70004,47004,52004,5200166 500
14 oct. 20224,78004,81004,42004,42004,4200163 000
13 oct. 20224,29004,72004,24004,67004,6700220 900
12 oct. 20224,63004,70004,44004,56004,5600125 100
11 oct. 20224,93004,93004,55004,67004,6700267 000
07 oct. 20225,44005,44005,11005,19005,1900185 900
06 oct. 20225,71005,79005,45005,52005,5200213 400
05 oct. 20225,27005,59005,25005,54005,5400177 200
04 oct. 20225,39005,57005,39005,48005,4800255 200
03 oct. 20225,35005,35005,05005,29005,2900256 700
30 sept. 20225,23005,60005,21005,21005,2100117 200
29 sept. 20225,36005,40005,18005,32005,3200219 300
28 sept. 20225,10005,53005,02005,49005,4900269 100
27 sept. 20225,29005,30005,01005,07005,0700208 900
26 sept. 20225,03005,33004,94004,94004,9400182 900
23 sept. 20225,25005,33005,02005,08005,0800142 000
22 sept. 20225,55005,62005,29005,38005,3800178 500
21 sept. 20225,70005,88005,57005,62005,6200224 000
20 sept. 20225,48005,71005,42005,55005,5500127 000
19 sept. 20225,32005,71005,32005,67005,6700176 400
16 sept. 20225,79005,80005,60005,66005,6600246 200
15 sept. 20225,93006,07005,71005,98005,9800231 100
14 sept. 20225,96006,09005,88005,96005,9600146 300
13 sept. 20226,02006,25005,94005,99005,9900313 800
12 sept. 20226,83006,88006,55006,64006,6400350 400
09 sept. 20226,49006,69006,40006,61006,6100396 600
08 sept. 20225,60006,07005,58006,07006,0700345 200
07 sept. 20225,50005,70005,32005,67005,6700267 500
06 sept. 20226,10006,27005,59005,59005,5900449 500
02 sept. 20226,51006,58006,26006,28006,2800268 300
01 sept. 20226,55006,55006,23006,37006,3700319 500
31 août 20226,35006,77006,35006,70006,7000450 500
30 août 20226,40006,69006,00006,41006,4100444 400
29 août 20225,43006,23005,41006,20006,2000318 300
26 août 20226,23006,27005,62505,67005,6700464 600
25 août 20226,63006,71006,28006,28006,2800360 100
24 août 20227,04007,06006,48506,59006,5900734 400
23 août 20226,63007,17006,55007,05007,0500285 100
22 août 20226,48006,60006,37006,46006,4600211 100
19 août 20227,21007,40006,75006,88006,8800570 400
18 août 20228,22008,35008,03008,19008,1900306 400
17 août 20228,26008,35007,61007,99007,9900488 900
16 août 20229,25009,34008,58008,66008,6600449 500
15 août 20229,15009,70008,56009,35009,3500450 000
12 août 20228,05009,15008,03009,15009,1500531 400
11 août 20228,20008,58007,90008,05008,0500538 300
10 août 20227,31007,77007,18007,76007,7600495 900
09 août 20226,88007,11006,57007,05007,0500434 000
08 août 20226,66007,10006,65007,09007,0900538 700
05 août 20226,39006,61006,25006,50006,5000368 600
04 août 20226,45006,75006,27006,31006,3100374 000
03 août 20226,43006,49006,24006,42006,4200609 700
02 août 20225,68006,38005,61006,23006,2300537 800
29 juil. 20225,29005,78005,15005,78005,7800337 300
28 juil. 20224,98005,40004,77005,32005,3200361 900
27 juil. 20224,53005,04004,50004,98004,9800425 500
26 juil. 20224,50004,55004,36004,38004,3800266 100
25 juil. 20224,95004,99004,60004,68004,6800366 000
22 juil. 20225,80005,84005,05005,08005,0800409 600
21 juil. 20225,30005,72005,30005,72005,7200371 800
20 juil. 20225,32005,66005,29005,55005,5500588 200
19 juil. 20224,95005,19004,80005,15005,1500497 200
18 juil. 20224,81005,19004,74504,80004,8000559 500
15 juil. 20224,35004,60004,33004,60004,6000371 800
14 juil. 20224,09004,30004,01004,25004,2500274 400
13 juil. 20223,97004,20003,93004,16004,1600176 500
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...