HIVE Blockchain Technologies Ltd. (HIVE.V)
TSXV - TSXV Cours en temps réel. Devise en CAD
Ajouter à la liste dynamique
À la clôture : 03:59PM EST
Durée:
30 janv. 2022 - 30 janv. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CADTélécharger
| Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
|---|---|---|---|---|---|---|
| 30 janv. 2023 | 4,5000 | 4,7000 | 4,2400 | 4,3100 | 4,3100 | 695 295 |
| 27 janv. 2023 | 4,5300 | 4,6400 | 4,4500 | 4,5300 | 4,5300 | 464 700 |
| 26 janv. 2023 | 4,5900 | 4,7500 | 4,4600 | 4,5300 | 4,5300 | 448 600 |
| 25 janv. 2023 | 4,3100 | 4,5000 | 4,0800 | 4,4600 | 4,4600 | 422 600 |
| 24 janv. 2023 | 4,5300 | 4,6500 | 4,4000 | 4,4500 | 4,4500 | 555 100 |
| 23 janv. 2023 | 4,4700 | 4,7100 | 4,3000 | 4,6000 | 4,6000 | 869 100 |
| 20 janv. 2023 | 4,0200 | 4,2100 | 3,8800 | 4,2000 | 4,2000 | 628 000 |
| 19 janv. 2023 | 3,6400 | 3,9700 | 3,5500 | 3,8800 | 3,8800 | 507 000 |
| 18 janv. 2023 | 4,5000 | 4,6200 | 3,8200 | 3,8300 | 3,8300 | 722 500 |
| 17 janv. 2023 | 4,6500 | 4,8100 | 4,2600 | 4,4400 | 4,4400 | 916 900 |
| 16 janv. 2023 | 4,6700 | 4,7200 | 4,4500 | 4,5500 | 4,5500 | 577 000 |
| 13 janv. 2023 | 4,1000 | 4,8200 | 3,9100 | 4,1700 | 4,1700 | 1 416 200 |
| 12 janv. 2023 | 3,3700 | 4,2800 | 3,1400 | 4,2300 | 4,2300 | 1 165 400 |
| 11 janv. 2023 | 2,9900 | 3,1400 | 2,9000 | 3,1000 | 3,1000 | 340 300 |
| 10 janv. 2023 | 2,9000 | 3,0000 | 2,8300 | 2,9800 | 2,9800 | 328 700 |
| 09 janv. 2023 | 2,6000 | 3,0000 | 2,5900 | 2,8200 | 2,8200 | 379 300 |
| 06 janv. 2023 | 2,4300 | 2,4400 | 2,3000 | 2,4400 | 2,4400 | 124 200 |
| 05 janv. 2023 | 2,4100 | 2,4400 | 2,3100 | 2,4100 | 2,4100 | 112 600 |
| 04 janv. 2023 | 2,1300 | 2,4500 | 2,0900 | 2,4500 | 2,4500 | 199 100 |
| 03 janv. 2023 | 2,0100 | 2,1000 | 1,9800 | 2,0900 | 2,0900 | 202 200 |
| 30 déc. 2022 | 1,9000 | 1,9500 | 1,8500 | 1,9500 | 1,9500 | 178 600 |
| 29 déc. 2022 | 1,9300 | 2,0300 | 1,9000 | 1,9700 | 1,9700 | 262 700 |
| 28 déc. 2022 | 2,1000 | 2,1100 | 1,9300 | 1,9300 | 1,9300 | 293 200 |
| 23 déc. 2022 | 2,2000 | 2,2600 | 2,1400 | 2,1400 | 2,1400 | 184 100 |
| 22 déc. 2022 | 2,3500 | 2,3500 | 2,1400 | 2,2000 | 2,2000 | 282 100 |
| 21 déc. 2022 | 2,4200 | 2,4300 | 2,3600 | 2,3700 | 2,3700 | 227 200 |
| 20 déc. 2022 | 2,3900 | 2,4900 | 2,3700 | 2,4000 | 2,4000 | 177 800 |
| 19 déc. 2022 | 2,4700 | 2,4800 | 2,3800 | 2,4000 | 2,4000 | 197 900 |
| 16 déc. 2022 | 2,5300 | 2,6300 | 2,4300 | 2,5400 | 2,5400 | 277 300 |
| 15 déc. 2022 | 2,6600 | 2,6600 | 2,5500 | 2,5600 | 2,5600 | 133 400 |
| 14 déc. 2022 | 2,6600 | 2,7300 | 2,6000 | 2,7100 | 2,7100 | 162 600 |
| 13 déc. 2022 | 2,7300 | 2,9000 | 2,6300 | 2,6300 | 2,6300 | 311 200 |
| 12 déc. 2022 | 2,6100 | 2,6800 | 2,5800 | 2,5800 | 2,5800 | 153 300 |
| 09 déc. 2022 | 2,6400 | 2,6800 | 2,5600 | 2,6200 | 2,6200 | 119 000 |
| 08 déc. 2022 | 2,5300 | 2,6400 | 2,5200 | 2,5900 | 2,5900 | 175 700 |
| 07 déc. 2022 | 2,6100 | 2,6400 | 2,5100 | 2,5500 | 2,5500 | 163 300 |
| 06 déc. 2022 | 2,7600 | 2,8400 | 2,6200 | 2,6500 | 2,6500 | 252 100 |
| 05 déc. 2022 | 3,0500 | 3,0600 | 2,7600 | 2,7650 | 2,7650 | 251 800 |
| 02 déc. 2022 | 2,8700 | 3,0000 | 2,8600 | 3,0000 | 3,0000 | 167 200 |
| 01 déc. 2022 | 2,8500 | 2,9900 | 2,8500 | 2,9400 | 2,9400 | 166 200 |
| 30 nov. 2022 | 2,7800 | 2,8700 | 2,7300 | 2,8400 | 2,8400 | 253 200 |
| 29 nov. 2022 | 2,7200 | 2,8000 | 2,7100 | 2,7600 | 2,7600 | 139 700 |
| 28 nov. 2022 | 2,8100 | 2,8700 | 2,6900 | 2,7100 | 2,7100 | 206 200 |
| 25 nov. 2022 | 2,9000 | 2,9000 | 2,7900 | 2,8800 | 2,8800 | 135 200 |
| 24 nov. 2022 | 2,9800 | 3,0100 | 2,9200 | 2,9400 | 2,9400 | 58 000 |
| 23 nov. 2022 | 2,8600 | 2,9300 | 2,7800 | 2,8600 | 2,8600 | 195 200 |
| 22 nov. 2022 | 2,7200 | 2,8300 | 2,6600 | 2,8300 | 2,8300 | 235 500 |
| 21 nov. 2022 | 2,9000 | 2,9200 | 2,6900 | 2,7200 | 2,7200 | 329 700 |
| 18 nov. 2022 | 3,1300 | 3,1500 | 2,9800 | 3,0000 | 3,0000 | 253 700 |
| 17 nov. 2022 | 3,0600 | 3,1800 | 3,0200 | 3,1500 | 3,1500 | 158 100 |
| 16 nov. 2022 | 3,3500 | 3,3500 | 3,1100 | 3,1400 | 3,1400 | 286 900 |
| 15 nov. 2022 | 3,4100 | 3,5100 | 3,3200 | 3,4000 | 3,4000 | 497 900 |
| 14 nov. 2022 | 3,4800 | 3,4900 | 3,3000 | 3,3000 | 3,3000 | 226 400 |
| 11 nov. 2022 | 3,1100 | 3,5200 | 3,1100 | 3,5200 | 3,5200 | 455 500 |
| 10 nov. 2022 | 3,2900 | 3,2900 | 3,0800 | 3,2600 | 3,2600 | 588 500 |
| 09 nov. 2022 | 3,2400 | 3,3600 | 3,0800 | 3,0800 | 3,0800 | 511 800 |
| 08 nov. 2022 | 3,5500 | 3,6100 | 3,3300 | 3,4200 | 3,4200 | 699 600 |
| 07 nov. 2022 | 3,9300 | 3,9300 | 3,6500 | 3,6700 | 3,6700 | 378 800 |
| 04 nov. 2022 | 4,0400 | 4,0400 | 3,7850 | 3,8600 | 3,8600 | 345 400 |
| 03 nov. 2022 | 4,0500 | 4,1200 | 3,8500 | 3,8500 | 3,8500 | 368 400 |
| 02 nov. 2022 | 4,2000 | 4,2700 | 4,0200 | 4,0300 | 4,0300 | 326 300 |
| 01 nov. 2022 | 4,2300 | 4,3500 | 4,1500 | 4,2000 | 4,2000 | 219 200 |
| 31 oct. 2022 | 4,6200 | 4,6200 | 4,2100 | 4,2500 | 4,2500 | 725 600 |
| 28 oct. 2022 | 4,5500 | 4,6200 | 4,4400 | 4,5700 | 4,5700 | 190 000 |
| 27 oct. 2022 | 4,7000 | 4,7000 | 4,5000 | 4,5000 | 4,5000 | 171 300 |
| 26 oct. 2022 | 4,8300 | 5,0900 | 4,5700 | 4,5800 | 4,5800 | 499 300 |
| 25 oct. 2022 | 4,2500 | 4,8400 | 4,2500 | 4,7700 | 4,7700 | 365 800 |
| 24 oct. 2022 | 4,3000 | 4,3500 | 4,0900 | 4,3000 | 4,3000 | 204 800 |
| 21 oct. 2022 | 4,1400 | 4,3000 | 4,0700 | 4,2500 | 4,2500 | 221 500 |
| 20 oct. 2022 | 4,3300 | 4,4000 | 4,1400 | 4,1900 | 4,1900 | 234 500 |
| 19 oct. 2022 | 4,4000 | 4,4600 | 4,2900 | 4,3300 | 4,3300 | 211 400 |
| 18 oct. 2022 | 4,5200 | 4,7300 | 4,3700 | 4,4200 | 4,4200 | 181 700 |
| 17 oct. 2022 | 4,4900 | 4,7000 | 4,4700 | 4,5200 | 4,5200 | 166 500 |
| 14 oct. 2022 | 4,7800 | 4,8100 | 4,4200 | 4,4200 | 4,4200 | 163 000 |
| 13 oct. 2022 | 4,2900 | 4,7200 | 4,2400 | 4,6700 | 4,6700 | 220 900 |
| 12 oct. 2022 | 4,6300 | 4,7000 | 4,4400 | 4,5600 | 4,5600 | 125 100 |
| 11 oct. 2022 | 4,9300 | 4,9300 | 4,5500 | 4,6700 | 4,6700 | 267 000 |
| 07 oct. 2022 | 5,4400 | 5,4400 | 5,1100 | 5,1900 | 5,1900 | 185 900 |
| 06 oct. 2022 | 5,7100 | 5,7900 | 5,4500 | 5,5200 | 5,5200 | 213 400 |
| 05 oct. 2022 | 5,2700 | 5,5900 | 5,2500 | 5,5400 | 5,5400 | 177 200 |
| 04 oct. 2022 | 5,3900 | 5,5700 | 5,3900 | 5,4800 | 5,4800 | 255 200 |
| 03 oct. 2022 | 5,3500 | 5,3500 | 5,0500 | 5,2900 | 5,2900 | 256 700 |
| 30 sept. 2022 | 5,2300 | 5,6000 | 5,2100 | 5,2100 | 5,2100 | 117 200 |
| 29 sept. 2022 | 5,3600 | 5,4000 | 5,1800 | 5,3200 | 5,3200 | 219 300 |
| 28 sept. 2022 | 5,1000 | 5,5300 | 5,0200 | 5,4900 | 5,4900 | 269 100 |
| 27 sept. 2022 | 5,2900 | 5,3000 | 5,0100 | 5,0700 | 5,0700 | 208 900 |
| 26 sept. 2022 | 5,0300 | 5,3300 | 4,9400 | 4,9400 | 4,9400 | 182 900 |
| 23 sept. 2022 | 5,2500 | 5,3300 | 5,0200 | 5,0800 | 5,0800 | 142 000 |
| 22 sept. 2022 | 5,5500 | 5,6200 | 5,2900 | 5,3800 | 5,3800 | 178 500 |
| 21 sept. 2022 | 5,7000 | 5,8800 | 5,5700 | 5,6200 | 5,6200 | 224 000 |
| 20 sept. 2022 | 5,4800 | 5,7100 | 5,4200 | 5,5500 | 5,5500 | 127 000 |
| 19 sept. 2022 | 5,3200 | 5,7100 | 5,3200 | 5,6700 | 5,6700 | 176 400 |
| 16 sept. 2022 | 5,7900 | 5,8000 | 5,6000 | 5,6600 | 5,6600 | 246 200 |
| 15 sept. 2022 | 5,9300 | 6,0700 | 5,7100 | 5,9800 | 5,9800 | 231 100 |
| 14 sept. 2022 | 5,9600 | 6,0900 | 5,8800 | 5,9600 | 5,9600 | 146 300 |
| 13 sept. 2022 | 6,0200 | 6,2500 | 5,9400 | 5,9900 | 5,9900 | 313 800 |
| 12 sept. 2022 | 6,8300 | 6,8800 | 6,5500 | 6,6400 | 6,6400 | 350 400 |
| 09 sept. 2022 | 6,4900 | 6,6900 | 6,4000 | 6,6100 | 6,6100 | 396 600 |
| 08 sept. 2022 | 5,6000 | 6,0700 | 5,5800 | 6,0700 | 6,0700 | 345 200 |
| 07 sept. 2022 | 5,5000 | 5,7000 | 5,3200 | 5,6700 | 5,6700 | 267 500 |
| *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...
© 2023 Yahoo. Tous droits réservés.
