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 (%)
Apr 30, 2020 0.2900 0.3063 0.2530 0.2775 2,313,018 -0.01(-3.48%)
Apr 29, 2020 0.2460 0.2995 0.2460 0.2875 1,812,830 +0.04(+18.31%)
Apr 28, 2020 0.2500 0.2550 0.2300 0.2430 1,243,362 +0.01(+3.40%)
Apr 27, 2020 0.2260 0.2470 0.2240 0.2350 1,321,947 +0.01(+3.52%)
Apr 24, 2020 0.2275 0.2440 0.2100 0.2270 1,836,200 +0.00(+0.98%)
Apr 23, 2020 0.1593 0.2300 0.1593 0.2248 1,149,680 +0.04(+21.45%)
Apr 22, 2020 0.1700 0.1989 0.1700 0.1851 510,940 +0.01(+3.01%)
Apr 21, 2020 0.1809 0.1850 0.1650 0.1797 492,099 -0.00(-1.21%)
Apr 20, 2020 0.1684 0.2000 0.1680 0.1819 955,054 +0.01(+7.32%)
Apr 17, 2020 0.1800 0.1800 0.1597 0.1695 644,500 +0.01(+5.87%)
Apr 16, 2020 0.1413 0.1720 0.1413 0.1601 387,697 -0.00(-1.78%)
Apr 15, 2020 0.1699 0.1699 0.1520 0.1630 341,738 +0.00(+0.00%)
Apr 14, 2020 0.1550 0.1699 0.1500 0.1630 1,239,110 +0.01(+6.54%)
Apr 13, 2020 0.1700 0.1725 0.1475 0.1530 1,276,966 -0.02(-10.00%)
Apr 09, 2020 0.1734 0.1810 0.1600 0.1700 917,400 +0.01(+3.03%)
Apr 08, 2020 0.1800 0.1820 0.1560 0.1650 476,644 -0.01(-2.94%)
Apr 07, 2020 0.1600 0.1880 0.1600 0.1700 749,004 +0.01(+3.03%)
Apr 06, 2020 0.1549 0.1650 0.1500 0.1650 850,051 +0.02(+17.86%)
Apr 03, 2020 0.1448 0.1550 0.1325 0.1400 611,900 -0.00(-3.18%)
Apr 02, 2020 0.1347 0.1543 0.1210 0.1446 1,607,369 +0.02(+15.04%)
Apr 01, 2020 0.1330 0.1360 0.1200 0.1257 669,506 -0.01(-7.57%)
Mar 31, 2020 0.1469 0.1469 0.1306 0.1360 219,334 +0.00(+0.00%)
Mar 30, 2020 0.1357 0.1470 0.1120 0.1360 496,918 +0.01(+4.62%)
Mar 27, 2020 0.1365 0.1434 0.1250 0.1300 509,300 -0.01(-5.04%)
Mar 26, 2020 0.1435 0.1435 0.1300 0.1369 762,781 +0.00(+1.78%)
Mar 25, 2020 0.1400 0.1490 0.1300 0.1345 611,006 -0.01(-3.93%)
Mar 24, 2020 0.1530 0.1550 0.1300 0.1400 915,404 +0.01(+5.74%)
Mar 23, 2020 0.1300 0.1370 0.1200 0.1324 443,667 +0.00(+1.85%)
Mar 20, 2020 0.1303 0.1650 0.1251 0.1300 1,178,800 +0.00(+0.00%)
Mar 19, 2020 0.1200 0.1326 0.1020 0.1300 1,649,177 +0.02(+15.04%)
Mar 18, 2020 0.1100 0.1251 0.1050 0.1130 2,122,851 -0.01(-5.44%)
Mar 17, 2020 0.1175 0.1289 0.1084 0.1195 830,672 +0.00(+3.02%)
Mar 16, 2020 0.1100 0.1290 0.0999 0.1160 2,085,734 -0.02(-14.07%)
Mar 13, 2020 0.1400 0.1500 0.1137 0.1350 1,318,400 +0.01(+8.00%)
Mar 12, 2020 0.1338 0.1497 0.1250 0.1250 3,155,892 -0.05(-26.47%)
Mar 11, 2020 0.1840 0.2000 0.1618 0.1700 892,320 -0.02(-11.69%)
Mar 10, 2020 0.1500 0.2160 0.1500 0.1925 738,468 +0.01(+6.35%)
Mar 09, 2020 0.1739 0.2100 0.1618 0.1810 1,605,763 -0.06(-25.51%)
Mar 06, 2020 0.2187 0.2490 0.2060 0.2430 1,219,800 +0.01(+4.34%)
Mar 05, 2020 0.2065 0.2390 0.2000 0.2329 1,431,305 +0.04(+20.61%)
Mar 04, 2020 0.2140 0.2149 0.1900 0.1931 470,027 -0.01(-6.71%)
Mar 03, 2020 0.2300 0.2340 0.1950 0.2070 852,500 -0.01(-4.83%)
Mar 02, 2020 0.1750 0.2213 0.1710 0.2175 998,137 +0.04(+20.30%)
Feb 28, 2020 0.1805 0.2030 0.1700 0.1808 1,454,700 -0.04(-18.12%)
Feb 27, 2020 0.1663 0.2230 0.1660 0.2208 1,123,012 +0.04(+22.60%)
Feb 26, 2020 0.1623 0.1966 0.1623 0.1801 1,828,559 -0.02(-7.92%)
Feb 25, 2020 0.1898 0.2309 0.1826 0.1956 2,335,161 -0.03(-14.77%)
Feb 24, 2020 0.2341 0.2599 0.2168 0.2295 1,383,077 -0.04(-14.78%)
Feb 21, 2020 0.2850 0.2915 0.2693 0.2693 985,800 -0.01(-2.07%)
Feb 20, 2020 0.2630 0.2960 0.2520 0.2750 1,039,533 -0.00(-1.72%)
Feb 19, 2020 0.3335 0.3370 0.2779 0.2798 1,195,139 -0.04(-11.32%)
Feb 18, 2020 0.2600 0.3371 0.2558 0.3155 2,104,712 +0.03(+9.93%)
Feb 14, 2020 0.2647 0.2965 0.2328 0.2870 2,066,800 +0.02(+9.13%)
Feb 13, 2020 0.3110 0.3210 0.2600 0.2630 2,536,907 -0.08(-22.65%)
Feb 12, 2020 0.3800 0.4099 0.2635 0.3400 6,270,583 -0.01(-3.95%)
Feb 11, 2020 0.3195 0.3590 0.3150 0.3540 4,366,528 +0.05(+15.95%)
Feb 10, 2020 0.2300 0.3228 0.2252 0.3053 4,222,464 +0.08(+37.21%)
Feb 07, 2020 0.2130 0.2448 0.1999 0.2225 3,296,500 +0.03(+12.94%)
Feb 06, 2020 0.1661 0.2120 0.1661 0.1970 3,225,062 +0.04(+23.13%)
Feb 05, 2020 0.1460 0.1700 0.1341 0.1600 1,454,872 +0.02(+16.45%)
Feb 04, 2020 0.1348 0.1480 0.1299 0.1374 638,217 -0.01(-7.16%)
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.