Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hive Blockchain Technologies Ltd (OP: HVBTF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2019 0.2384 0.2600 0.2384 0.2441 288,350 +0.01(+4.23%)
Jul 30, 2019 0.2400 0.2478 0.2299 0.2342 124,117 -0.01(-3.38%)
Jul 29, 2019 0.2450 0.2520 0.2298 0.2424 701,754 -0.02(-8.18%)
Jul 26, 2019 0.2535 0.2640 0.2482 0.2640 191,700 +0.01(+3.69%)
Jul 25, 2019 0.2393 0.2618 0.2393 0.2546 124,266 +0.00(+0.24%)
Jul 24, 2019 0.2620 0.2620 0.2400 0.2540 298,607 -0.01(-3.05%)
Jul 23, 2019 0.2615 0.2832 0.2500 0.2620 477,259 -0.02(-6.43%)
Jul 22, 2019 0.2632 0.3100 0.2632 0.2800 479,029 -0.02(-6.20%)
Jul 19, 2019 0.2881 0.3150 0.2881 0.2985 239,000 -0.01(-2.39%)
Jul 18, 2019 0.3035 0.3186 0.2923 0.3058 232,144 -0.01(-2.92%)
Jul 17, 2019 0.2605 0.3168 0.2600 0.3150 394,028 +0.01(+4.90%)
Jul 16, 2019 0.3140 0.3509 0.2915 0.3003 767,974 -0.05(-13.41%)
Jul 15, 2019 0.3503 0.3620 0.3330 0.3468 252,397 -0.01(-1.90%)
Jul 12, 2019 0.3655 0.3708 0.3478 0.3535 208,500 +0.00(+0.71%)
Jul 11, 2019 0.3584 0.3730 0.3510 0.3510 253,709 -0.01(-2.50%)
Jul 10, 2019 0.3630 0.3700 0.3501 0.3600 440,905 -0.00(-1.13%)
Jul 09, 2019 0.3550 0.3700 0.3550 0.3641 279,340 +0.01(+2.56%)
Jul 08, 2019 0.3801 0.3920 0.3550 0.3550 288,338 -0.02(-4.05%)
Jul 05, 2019 0.3760 0.3870 0.3700 0.3700 222,100 -0.02(-4.93%)
Jul 03, 2019 0.4000 0.4000 0.3810 0.3892 205,700 -0.00(-0.84%)
Jul 02, 2019 0.3900 0.3949 0.3700 0.3925 937,600 +0.00(+0.93%)
Jul 01, 2019 0.3747 0.4000 0.3650 0.3889 1,388,739 +0.03(+8.94%)
Jun 28, 2019 0.3520 0.3600 0.3400 0.3570 168,200 +0.02(+4.97%)
Jun 27, 2019 0.3775 0.3791 0.3250 0.3401 598,177 -0.05(-12.79%)
Jun 26, 2019 0.3898 0.3984 0.3701 0.3900 1,046,714 +0.02(+4.00%)
Jun 25, 2019 0.3849 0.3900 0.3623 0.3750 463,126 +0.00(+0.00%)
Jun 24, 2019 0.3700 0.3915 0.3690 0.3750 311,666 +0.01(+2.88%)
Jun 21, 2019 0.3418 0.3700 0.3407 0.3645 459,200 +0.02(+5.32%)
Jun 20, 2019 0.3690 0.3810 0.3418 0.3461 645,247 -0.02(-6.46%)
Jun 19, 2019 0.3756 0.3780 0.3507 0.3700 299,783 +0.00(+0.27%)
Jun 18, 2019 0.3700 0.3800 0.3600 0.3690 262,361 -0.01(-2.36%)
Jun 17, 2019 0.3751 0.3970 0.3680 0.3779 381,763 +0.01(+2.30%)
Jun 14, 2019 0.3700 0.3850 0.3670 0.3694 431,700 -0.00(-0.16%)
Jun 13, 2019 0.3694 0.3880 0.3650 0.3700 181,174 -0.01(-1.86%)
Jun 12, 2019 0.3320 0.3895 0.3320 0.3770 208,923 +0.00(+0.80%)
Jun 11, 2019 0.3500 0.3820 0.3500 0.3740 80,721 -0.00(-0.27%)
Jun 10, 2019 0.3825 0.3980 0.3700 0.3750 175,152 -0.01(-2.60%)
Jun 07, 2019 0.3620 0.3949 0.3620 0.3850 96,500 +0.02(+5.77%)
Jun 06, 2019 0.3939 0.3999 0.3600 0.3640 174,332 -0.02(-5.45%)
Jun 05, 2019 0.3625 0.4000 0.3625 0.3850 737,104 +0.03(+8.54%)
Jun 04, 2019 0.3632 0.3700 0.3500 0.3547 544,572 -0.02(-5.41%)
Jun 03, 2019 0.3885 0.4210 0.3516 0.3750 965,692 -0.03(-8.54%)
May 31, 2019 0.4325 0.4339 0.4000 0.4100 955,200 -0.02(-5.11%)
May 30, 2019 0.4520 0.4562 0.4300 0.4321 248,633 +0.00(+0.19%)
May 29, 2019 0.4670 0.4670 0.4280 0.4313 354,849 -0.02(-4.58%)
May 28, 2019 0.4335 0.4755 0.4335 0.4520 704,531 -0.01(-2.65%)
May 24, 2019 0.4225 0.4719 0.4225 0.4643 1,407,700 +0.04(+9.89%)
May 23, 2019 0.4268 0.4450 0.4101 0.4225 215,533 -0.03(-6.49%)
May 22, 2019 0.4700 0.4700 0.4349 0.4518 317,717 -0.02(-4.06%)
May 21, 2019 0.4580 0.4846 0.4580 0.4709 269,937 +0.03(+7.02%)
May 20, 2019 0.3900 0.4590 0.3900 0.4400 181,795 +0.01(+1.62%)
May 17, 2019 0.4200 0.4400 0.3825 0.4330 445,100 -0.01(-3.13%)
May 16, 2019 0.4786 0.4810 0.4270 0.4470 273,770 -0.03(-6.56%)
May 15, 2019 0.4095 0.4879 0.4095 0.4784 703,838 +0.04(+9.47%)
May 14, 2019 0.4550 0.5397 0.4300 0.4370 1,422,869 -0.02(-5.00%)
May 13, 2019 0.4159 0.4670 0.4159 0.4600 2,521,167 +0.05(+10.90%)
May 10, 2019 0.4100 0.4314 0.3980 0.4148 707,500 +0.00(+1.17%)
May 09, 2019 0.4200 0.4400 0.3900 0.4100 323,102 +0.00(+1.23%)
May 08, 2019 0.3820 0.4100 0.3731 0.4050 223,423 +0.02(+4.92%)
May 07, 2019 0.4100 0.4472 0.3700 0.3860 751,851 -0.01(-3.50%)
May 06, 2019 0.3680 0.4000 0.3672 0.4000 311,751 +0.02(+4.58%)
May 03, 2019 0.3588 0.3974 0.3300 0.3825 415,100 +0.04(+10.55%)
May 02, 2019 0.3365 0.3737 0.3365 0.3460 542,813 -0.01(-1.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.