Marchés français ouverture 6 h 34 min

HIVE Blockchain Technologies Ltd. (HIVE.V)

TSXV - TSXV Cours en temps réel. Devise en CAD
Ajouter à la liste dynamique
4,3100-0,2200 (-4,86 %)
À la clôture : 03:59PM EST
Durée:
30 janv. 2022 - 30 janv. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CADTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
30 janv. 20234,50004,70004,24004,31004,3100695 295
27 janv. 20234,53004,64004,45004,53004,5300464 700
26 janv. 20234,59004,75004,46004,53004,5300448 600
25 janv. 20234,31004,50004,08004,46004,4600422 600
24 janv. 20234,53004,65004,40004,45004,4500555 100
23 janv. 20234,47004,71004,30004,60004,6000869 100
20 janv. 20234,02004,21003,88004,20004,2000628 000
19 janv. 20233,64003,97003,55003,88003,8800507 000
18 janv. 20234,50004,62003,82003,83003,8300722 500
17 janv. 20234,65004,81004,26004,44004,4400916 900
16 janv. 20234,67004,72004,45004,55004,5500577 000
13 janv. 20234,10004,82003,91004,17004,17001 416 200
12 janv. 20233,37004,28003,14004,23004,23001 165 400
11 janv. 20232,99003,14002,90003,10003,1000340 300
10 janv. 20232,90003,00002,83002,98002,9800328 700
09 janv. 20232,60003,00002,59002,82002,8200379 300
06 janv. 20232,43002,44002,30002,44002,4400124 200
05 janv. 20232,41002,44002,31002,41002,4100112 600
04 janv. 20232,13002,45002,09002,45002,4500199 100
03 janv. 20232,01002,10001,98002,09002,0900202 200
30 déc. 20221,90001,95001,85001,95001,9500178 600
29 déc. 20221,93002,03001,90001,97001,9700262 700
28 déc. 20222,10002,11001,93001,93001,9300293 200
23 déc. 20222,20002,26002,14002,14002,1400184 100
22 déc. 20222,35002,35002,14002,20002,2000282 100
21 déc. 20222,42002,43002,36002,37002,3700227 200
20 déc. 20222,39002,49002,37002,40002,4000177 800
19 déc. 20222,47002,48002,38002,40002,4000197 900
16 déc. 20222,53002,63002,43002,54002,5400277 300
15 déc. 20222,66002,66002,55002,56002,5600133 400
14 déc. 20222,66002,73002,60002,71002,7100162 600
13 déc. 20222,73002,90002,63002,63002,6300311 200
12 déc. 20222,61002,68002,58002,58002,5800153 300
09 déc. 20222,64002,68002,56002,62002,6200119 000
08 déc. 20222,53002,64002,52002,59002,5900175 700
07 déc. 20222,61002,64002,51002,55002,5500163 300
06 déc. 20222,76002,84002,62002,65002,6500252 100
05 déc. 20223,05003,06002,76002,76502,7650251 800
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
*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...