Skip to main content
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 (%)
Dec 31, 2018 0.1900 0.2150 0.1800 0.1950 480,800 -0.02(-7.32%)
Dec 28, 2018 0.2035 0.2240 0.2000 0.2104 777,100 -0.00(-2.14%)
Dec 27, 2018 0.2200 0.2329 0.2050 0.2150 834,383 -0.02(-6.72%)
Dec 26, 2018 0.2410 0.2500 0.2252 0.2305 529,871 -0.01(-4.75%)
Dec 24, 2018 0.2135 0.2710 0.2135 0.2420 573,200 +0.03(+16.07%)
Dec 21, 2018 0.2000 0.2530 0.2000 0.2085 388,700 -0.02(-9.35%)
Dec 20, 2018 0.2280 0.2600 0.2200 0.2300 544,784 +0.00(+0.44%)
Dec 19, 2018 0.2200 0.2567 0.2175 0.2290 381,945 +0.02(+9.05%)
Dec 18, 2018 0.2050 0.2110 0.1700 0.2100 175,826 +0.01(+5.58%)
Dec 17, 2018 0.1800 0.2050 0.1700 0.1989 367,495 +0.01(+4.19%)
Dec 14, 2018 0.1900 0.1920 0.1750 0.1909 154,500 +0.01(+5.47%)
Dec 13, 2018 0.2000 0.2000 0.1800 0.1810 274,170 -0.02(-9.50%)
Dec 12, 2018 0.1788 0.2040 0.1776 0.2000 145,706 +0.00(+2.35%)
Dec 11, 2018 0.2010 0.2067 0.1810 0.1954 534,024 -0.01(-2.79%)
Dec 10, 2018 0.2000 0.2191 0.1970 0.2010 237,822 +0.00(+0.50%)
Dec 07, 2018 0.2108 0.2200 0.1979 0.2000 470,200 -0.01(-6.98%)
Dec 06, 2018 0.1925 0.2200 0.1925 0.2150 528,253 -0.01(-2.27%)
Dec 04, 2018 0.2380 0.2380 0.1720 0.2200 178,000 +0.00(+1.48%)
Dec 03, 2018 0.2380 0.2480 0.2150 0.2168 249,875 -0.02(-9.06%)
Nov 30, 2018 0.2200 0.2391 0.2000 0.2384 390,500 -0.00(-1.89%)
Nov 29, 2018 0.2700 0.2820 0.2250 0.2430 401,868 -0.02(-8.30%)
Nov 28, 2018 0.2300 0.2650 0.2098 0.2650 678,158 +0.06(+31.84%)
Nov 27, 2018 0.2000 0.2289 0.2000 0.2010 430,616 -0.02(-9.21%)
Nov 26, 2018 0.2400 0.2458 0.2100 0.2214 584,838 -0.01(-5.79%)
Nov 23, 2018 0.2400 0.2480 0.2300 0.2350 312,600 -0.02(-8.56%)
Nov 21, 2018 0.2570 0.2570 0.2570 0 +0.03(+11.26%)
Nov 20, 2018 0.2680 0.2680 0.2200 0.2310 672,086 -0.05(-17.00%)
Nov 19, 2018 0.2465 0.2880 0.2465 0.2783 473,220 -0.03(-8.69%)
Nov 16, 2018 0.3120 0.3257 0.2914 0.3048 278,100 -0.02(-7.33%)
Nov 15, 2018 0.2770 0.3363 0.2770 0.3289 165,893 +0.01(+3.10%)
Nov 14, 2018 0.3585 0.3648 0.3100 0.3190 550,011 -0.04(-10.64%)
Nov 13, 2018 0.3750 0.3891 0.3560 0.3570 135,918 -0.02(-5.05%)
Nov 12, 2018 0.4050 0.4050 0.3751 0.3760 155,896 -0.02(-5.05%)
Nov 09, 2018 0.3785 0.4100 0.3739 0.3960 299,300 -0.02(-4.81%)
Nov 08, 2018 0.4010 0.4331 0.4000 0.4160 160,325 -0.01(-3.26%)
Nov 07, 2018 0.4500 0.4500 0.4090 0.4300 310,249 +0.01(+1.87%)
Nov 06, 2018 0.3800 0.4400 0.3800 0.4221 664,823 +0.04(+11.08%)
Nov 05, 2018 0.3925 0.4110 0.3688 0.3800 222,196 -0.00(-1.09%)
Nov 02, 2018 0.3789 0.3948 0.3700 0.3842 142,700 +0.01(+3.84%)
Nov 01, 2018 0.3640 0.3865 0.3640 0.3700 188,466 +0.01(+2.49%)
Oct 31, 2018 0.3400 0.3865 0.3380 0.3610 327,152 -0.02(-5.25%)
Oct 30, 2018 0.4000 0.4089 0.3700 0.3810 531,367 -0.02(-4.75%)
Oct 29, 2018 0.4500 0.4500 0.4000 0.4000 213,809 -0.03(-6.98%)
Oct 26, 2018 0.4700 0.4710 0.4300 0.4300 234,200 -0.03(-5.89%)
Oct 25, 2018 0.4624 0.4730 0.4323 0.4569 327,918 -0.01(-2.77%)
Oct 24, 2018 0.4780 0.4950 0.4540 0.4699 370,659 -0.00(-0.02%)
Oct 23, 2018 0.4200 0.4700 0.4050 0.4700 219,566 +0.03(+6.82%)
Oct 22, 2018 0.4075 0.4790 0.4075 0.4400 180,700 +0.01(+2.33%)
Oct 19, 2018 0.4800 0.4800 0.4300 0.4300 96,500 -0.00(-0.74%)
Oct 18, 2018 0.4408 0.4551 0.4300 0.4332 83,989 -0.01(-1.52%)
Oct 17, 2018 0.4600 0.4600 0.4300 0.4399 235,322 -0.02(-4.37%)
Oct 16, 2018 0.4500 0.5000 0.4400 0.4600 90,357 +0.01(+2.22%)
Oct 15, 2018 0.5000 0.5000 0.4485 0.4500 285,677 +0.01(+1.58%)
Oct 12, 2018 0.4437 0.4560 0.4300 0.4430 179,100 +0.01(+1.26%)
Oct 11, 2018 0.4300 0.4557 0.4290 0.4375 643,737 -0.03(-6.86%)
Oct 10, 2018 0.4525 0.4950 0.4525 0.4697 208,577 -0.02(-4.14%)
Oct 09, 2018 0.4950 0.4950 0.4550 0.4900 235,260 +0.00(+0.00%)
Oct 08, 2018 0.3870 0.5121 0.3870 0.4900 658,058 +0.02(+5.13%)
Oct 05, 2018 0.4606 0.4694 0.4400 0.4661 330,100 +0.01(+2.24%)
Oct 04, 2018 0.5000 0.5000 0.4530 0.4559 329,186 -0.01(-2.75%)
Oct 03, 2018 0.4700 0.4805 0.4625 0.4688 260,812 +0.00(+0.82%)
Oct 02, 2018 0.4799 0.4990 0.4650 0.4650 218,534 -0.00(-1.06%)
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.