La bourse est fermée

HIVE Blockchain Technologies Ltd. (HIVE)

NasdaqCM - NasdaqCM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
2,2200+0,0100 (+0,45 %)
À la clôture : 04:00PM EST
2,2600 +0,04 (+1,80 %)
Échanges après Bourse : 07:42PM EST
Durée:
03 déc. 2021 - 03 déc. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 déc. 20222,16002,23002,13002,22002,2200945 800
01 déc. 20222,14002,23002,11002,21002,21001 120 100
30 nov. 20222,07002,14002,01002,11002,11001 431 900
29 nov. 20222,03002,06001,99002,01002,01001 085 500
28 nov. 20222,10002,13001,99002,02002,02001 332 400
25 nov. 20222,18002,18002,08002,13002,1300511 900
23 nov. 20222,15002,19002,07002,14002,14001 288 500
22 nov. 20222,05002,12001,98002,12002,12001 103 800
21 nov. 20222,18002,18002,00002,00002,00001 543 800
18 nov. 20222,35002,35002,22002,24002,24001 306 400
17 nov. 20222,30002,39002,25002,36002,36001 307 400
16 nov. 20222,49002,49002,33002,35002,35001 291 700
15 nov. 20222,56002,65002,49002,55002,55001 496 500
14 nov. 20222,60002,63002,47002,47002,47001 204 200
11 nov. 20222,35002,66002,34002,63002,63002 328 900
10 nov. 20222,49002,49002,30002,44002,44002 102 500
09 nov. 20222,47002,52002,27002,29002,29002 613 400
08 nov. 20222,68002,68002,47002,56002,56002 874 500
07 nov. 20222,89002,89002,70002,72002,72001 833 000
04 nov. 20222,98003,00002,80002,86002,86001 372 400
03 nov. 20222,93003,00002,80002,81002,81001 354 600
02 nov. 20223,08003,15002,94002,95002,95001 451 600
01 nov. 20223,17003,21003,05003,08003,08001 139 300
31 oct. 20223,35003,36003,09003,09003,09004 526 200
28 oct. 20223,27003,41003,26003,38003,38001 101 300
27 oct. 20223,39003,49003,31003,31003,3100987 500
26 oct. 20223,55003,76003,36003,36003,36001 423 200
25 oct. 20223,12003,56003,12003,51003,51001 142 400
24 oct. 20223,15003,18002,97003,13003,1300653 000
21 oct. 20223,04003,15002,96003,12003,1200783 000
20 oct. 20223,12003,22003,00003,03003,0300513 000
19 oct. 20223,21003,25003,11003,14003,1400361 800
18 oct. 20223,38003,47003,17003,20003,2000561 200
17 oct. 20223,30003,42003,25003,31003,3100601 100
14 oct. 20223,48003,55003,18003,20003,2000487 600
13 oct. 20223,12003,44003,02003,38003,3800890 600
12 oct. 20223,36003,41003,23003,31003,3100554 500
11 oct. 20223,51003,56003,29003,39003,3900491 000
10 oct. 20223,70003,75003,45003,49003,4900623 300
07 oct. 20223,93003,97003,72003,76003,7600579 500
06 oct. 20224,01004,24003,97004,00004,0000504 400
05 oct. 20223,91004,11003,85004,07004,0700558 800
04 oct. 20223,96004,10003,96004,03004,0300673 500
03 oct. 20223,80003,91003,69003,87003,8700681 200
30 sept. 20223,83004,09003,76003,76003,7600820 700
29 sept. 20223,90003,96003,76003,89003,8900463 800
28 sept. 20223,69004,05003,65004,03004,03001 088 500
27 sept. 20223,86003,88003,65003,72003,72001 037 700
26 sept. 20223,70003,91003,59003,61003,6100926 000
23 sept. 20223,87003,94003,68003,75003,7500970 200
22 sept. 20224,20004,20003,91003,97003,9700819 600
21 sept. 20224,19004,40004,15004,18004,1800929 300
20 sept. 20224,13004,29004,05004,13004,1300656 500
19 sept. 20224,06004,31003,99004,27004,27001 001 900
16 sept. 20224,32004,37004,21004,23004,23001 289 000
15 sept. 20224,47004,59004,33004,50004,50001 283 400
14 sept. 20224,54004,64004,46004,54004,5400460 700
13 sept. 20224,66004,81004,54004,55004,55001 394 000
12 sept. 20225,22005,29005,05005,12005,12001 273 000
09 sept. 20224,91005,14004,91005,11005,11001 328 700
08 sept. 20224,29004,64004,25004,62004,62001 068 600
07 sept. 20224,16004,34004,03004,32004,3200988 000
06 sept. 20224,74004,81004,25004,26004,26001 456 500
02 sept. 20224,90005,03004,75004,79004,7900968 800
01 sept. 20224,95004,97004,72004,85004,8500841 300
31 août 20224,90005,17004,84005,09005,09001 110 100
30 août 20224,91005,14004,57004,89004,89001 869 400
29 août 20224,12004,80004,12004,76004,76001 430 400
26 août 20224,88004,88004,31004,33004,33001 929 400
25 août 20225,10005,19004,85004,89004,89001 952 100
24 août 20225,45005,50005,00005,10005,10001 680 500
23 août 20225,08005,54005,02005,46005,46001 591 100
22 août 20225,00005,08004,89004,93004,93001 335 300
19 août 20225,61005,68005,17005,32005,32002 205 100
18 août 20226,34006,46006,20006,32006,32001 356 600
17 août 20226,47006,48005,89006,21006,21002 435 800
16 août 20227,12007,27006,66006,73006,73001 660 100
15 août 20227,16007,53006,62007,28007,28002 252 800
12 août 20226,31007,18006,30007,18007,18001 850 000
11 août 20226,49006,75006,19006,31006,31002 737 400
10 août 20225,75006,09005,59006,06006,06002 296 400
09 août 20225,45005,52005,10005,50005,50001 434 900
08 août 20225,22005,54005,14005,53005,53001 978 200
05 août 20224,98005,11004,83005,03005,03001 450 300
04 août 20224,95005,26004,87004,92004,92001 684 000
03 août 20224,99005,05004,85005,02005,02001 482 100
02 août 20224,44004,98004,37004,85004,85002 118 100
01 août 20224,40004,61004,05004,55004,55001 816 000
29 juil. 20224,16004,51004,01004,51004,51005 722 700
28 juil. 20223,91004,21003,72004,16004,16002 425 100
27 juil. 20223,53003,95003,49003,91003,91001 787 400
26 juil. 20223,53003,59003,38003,41003,41001 461 500
25 juil. 20223,91003,94003,58003,66003,66001 666 800
22 juil. 20224,54004,54003,90003,93003,93002 088 300
21 juil. 20224,18004,45004,11004,45004,45001 820 000
20 juil. 20224,15004,39004,11004,32004,32003 573 500
19 juil. 20223,83004,03003,72004,01004,01002 128 500
18 juil. 20223,75004,03003,66003,70003,70003 402 600
15 juil. 20223,32003,53003,31003,53003,53001 465 800
14 juil. 20223,15003,28003,05003,24003,24001 067 400
*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...