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 (%)
Mar 29, 2019 0.3900 0.4067 0.3865 0.4010 514,900 +0.02(+5.53%)
Mar 28, 2019 0.3628 0.3899 0.3616 0.3800 118,841 -0.00(-0.89%)
Mar 27, 2019 0.3455 0.3900 0.3455 0.3834 522,936 +0.02(+6.18%)
Mar 26, 2019 0.3668 0.3747 0.3493 0.3611 302,436 -0.01(-1.88%)
Mar 25, 2019 0.3800 0.4000 0.3615 0.3680 363,330 -0.02(-5.03%)
Mar 22, 2019 0.4000 0.4000 0.3750 0.3875 160,600 -0.01(-2.74%)
Mar 21, 2019 0.4130 0.4250 0.3850 0.3984 448,621 -0.01(-3.07%)
Mar 20, 2019 0.4100 0.4149 0.4000 0.4110 196,526 +0.00(+0.66%)
Mar 19, 2019 0.4125 0.4125 0.3850 0.4083 295,084 +0.01(+2.59%)
Mar 18, 2019 0.3800 0.3985 0.3795 0.3980 468,827 +0.02(+4.74%)
Mar 15, 2019 0.3450 0.3804 0.3450 0.3800 276,700 +0.02(+6.68%)
Mar 14, 2019 0.3676 0.3690 0.3500 0.3562 240,836 +0.00(+0.00%)
Mar 13, 2019 0.3690 0.3690 0.3500 0.3562 127,232 -0.01(-2.94%)
Mar 12, 2019 0.3644 0.3752 0.3600 0.3670 474,300 +0.00(+1.10%)
Mar 11, 2019 0.3600 0.3645 0.3505 0.3630 202,462 +0.00(+0.83%)
Mar 08, 2019 0.3625 0.3780 0.3522 0.3600 149,900 -0.00(-0.91%)
Mar 07, 2019 0.3499 0.3720 0.3499 0.3633 287,804 +0.00(+1.11%)
Mar 06, 2019 0.3771 0.3800 0.3593 0.3593 289,960 -0.00(-1.35%)
Mar 05, 2019 0.3518 0.3695 0.3390 0.3642 297,008 +0.03(+7.43%)
Mar 04, 2019 0.3500 0.3500 0.3258 0.3390 624,633 -0.04(-9.60%)
Mar 01, 2019 0.3830 0.3886 0.3600 0.3750 263,400 -0.01(-1.32%)
Feb 28, 2019 0.3765 0.3924 0.3680 0.3800 285,971 +0.00(+0.53%)
Feb 27, 2019 0.3500 0.3950 0.3500 0.3780 302,894 -0.01(-3.42%)
Feb 26, 2019 0.4000 0.4070 0.3799 0.3914 301,390 +0.00(+0.36%)
Feb 25, 2019 0.3920 0.4049 0.3621 0.3900 752,456 -0.02(-3.94%)
Feb 22, 2019 0.4125 0.4200 0.4000 0.4060 516,400 +0.01(+1.63%)
Feb 21, 2019 0.4130 0.4160 0.3829 0.3995 928,850 -0.01(-3.62%)
Feb 20, 2019 0.3675 0.4150 0.3601 0.4145 1,715,976 +0.06(+15.72%)
Feb 19, 2019 0.3300 0.3766 0.3190 0.3582 1,087,990 +0.05(+15.55%)
Feb 15, 2019 0.2960 0.3200 0.2960 0.3100 139,900 +0.01(+3.64%)
Feb 14, 2019 0.2900 0.3256 0.2800 0.2991 400,901 +0.01(+1.73%)
Feb 13, 2019 0.3210 0.3230 0.2912 0.2940 171,448 -0.02(-5.62%)
Feb 12, 2019 0.2991 0.3319 0.2875 0.3115 649,435 +0.01(+4.15%)
Feb 11, 2019 0.3172 0.3240 0.2910 0.2991 316,758 -0.01(-4.44%)
Feb 08, 2019 0.2660 0.3130 0.2600 0.3130 725,300 +0.05(+18.11%)
Feb 07, 2019 0.2515 0.2790 0.2515 0.2650 260,174 -0.01(-1.85%)
Feb 06, 2019 0.2667 0.2733 0.2612 0.2700 148,724 -0.00(-1.50%)
Feb 05, 2019 0.2600 0.2798 0.2600 0.2741 240,631 +0.01(+2.58%)
Feb 04, 2019 0.2765 0.2929 0.2611 0.2672 222,100 -0.01(-4.81%)
Feb 01, 2019 0.2797 0.2885 0.2600 0.2807 196,500 +0.00(+1.48%)
Jan 31, 2019 0.2650 0.2786 0.2500 0.2766 385,618 +0.01(+2.83%)
Jan 30, 2019 0.2600 0.2715 0.2600 0.2690 138,442 +0.00(+1.32%)
Jan 29, 2019 0.2623 0.2750 0.2501 0.2655 184,822 +0.00(+1.30%)
Jan 28, 2019 0.2808 0.2900 0.2550 0.2621 320,671 -0.03(-10.42%)
Jan 25, 2019 0.2900 0.3000 0.2800 0.2926 135,100 -0.00(-0.48%)
Jan 24, 2019 0.2755 0.2972 0.2755 0.2940 166,427 +0.01(+4.07%)
Jan 23, 2019 0.2945 0.2990 0.2800 0.2825 166,136 -0.01(-2.22%)
Jan 22, 2019 0.2941 0.3000 0.2743 0.2889 191,744 -0.00(-0.72%)
Jan 18, 2019 0.3050 0.3070 0.2800 0.2910 189,700 -0.01(-3.00%)
Jan 17, 2019 0.2850 0.3098 0.2764 0.3000 324,913 +0.02(+6.72%)
Jan 16, 2019 0.2800 0.2830 0.2650 0.2811 200,132 +0.01(+3.73%)
Jan 15, 2019 0.2900 0.2959 0.2694 0.2710 323,677 -0.01(-4.71%)
Jan 14, 2019 0.2850 0.3050 0.2656 0.2844 490,682 -0.01(-2.03%)
Jan 11, 2019 0.2740 0.2943 0.2600 0.2903 199,300 +0.01(+4.12%)
Jan 10, 2019 0.3000 0.3000 0.2588 0.2788 509,200 -0.04(-12.79%)
Jan 09, 2019 0.3210 0.3490 0.2960 0.3197 728,372 +0.01(+3.13%)
Jan 08, 2019 0.2655 0.3490 0.2635 0.3100 856,733 +0.05(+20.29%)
Jan 07, 2019 0.2473 0.2690 0.2390 0.2577 448,417 +0.02(+7.82%)
Jan 04, 2019 0.2275 0.2390 0.2177 0.2390 248,000 +0.02(+7.66%)
Jan 03, 2019 0.2231 0.2279 0.2063 0.2220 249,119 +0.01(+4.82%)
Jan 02, 2019 0.1950 0.2190 0.1800 0.2118 331,504 +0.02(+8.62%)
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%)
Oct 01, 2018 0.4450 0.4980 0.4450 0.4700 346,111 -0.01(-1.05%)
Sep 28, 2018 0.4951 0.5000 0.4500 0.4750 174,100 -0.02(-3.26%)
Sep 27, 2018 0.4869 0.5000 0.4500 0.4910 361,738 +0.00(+0.20%)
Sep 26, 2018 0.4900 0.4990 0.4720 0.4900 165,585 +0.01(+1.70%)
Sep 25, 2018 0.4540 0.5260 0.4540 0.4818 437,647 -0.03(-6.45%)
Sep 24, 2018 0.5286 0.5430 0.5100 0.5150 454,523 -0.04(-6.53%)
Sep 21, 2018 0.4850 0.5577 0.4850 0.5510 722,700 +0.07(+14.08%)
Sep 20, 2018 0.5240 0.5300 0.4620 0.4830 375,690 -0.03(-6.30%)
Sep 19, 2018 0.4900 0.5200 0.4620 0.5155 462,308 +0.03(+6.40%)
Sep 18, 2018 0.4888 0.5000 0.4700 0.4845 444,530 +0.00(+0.58%)
Sep 17, 2018 0.5092 0.5130 0.4700 0.4817 201,951 -0.04(-8.33%)
Sep 14, 2018 0.5010 0.5280 0.4718 0.5255 254,300 +0.02(+4.68%)
Sep 13, 2018 0.4900 0.5313 0.4900 0.5020 357,467 +0.02(+4.26%)
Sep 12, 2018 0.4450 0.4943 0.4450 0.4815 446,117 -0.01(-1.05%)
Sep 11, 2018 0.4830 0.5065 0.4700 0.4866 260,213 -0.01(-2.48%)
Sep 10, 2018 0.5124 0.5370 0.4850 0.4990 500,340 -0.03(-4.92%)
Sep 07, 2018 0.5494 0.5494 0.5000 0.5248 292,000 -0.01(-0.98%)
Sep 06, 2018 0.5100 0.5455 0.5100 0.5300 341,556 -0.01(-1.85%)
Sep 05, 2018 0.5700 0.5732 0.5400 0.5400 564,074 -0.06(-10.60%)
Sep 04, 2018 0.6425 0.6600 0.5999 0.6040 433,143 -0.03(-4.13%)
Aug 31, 2018 0.6300 0.6300 0.6300 0 +0.04(+7.18%)
Aug 30, 2018 0.6095 0.6200 0.5850 0.5878 458,818 -0.06(-8.94%)
Aug 29, 2018 0.6800 0.7000 0.6276 0.6455 663,744 -0.03(-4.74%)
Aug 28, 2018 0.6700 0.7004 0.6622 0.6776 443,486 +0.05(+7.56%)
Aug 27, 2018 0.5150 0.6372 0.4790 0.6300 709,979 +0.09(+15.81%)
Aug 24, 2018 0.5250 0.5450 0.5100 0.5440 259,300 +0.02(+4.62%)
Aug 23, 2018 0.5322 0.5500 0.5200 0.5200 259,027 -0.02(-4.24%)
Aug 22, 2018 0.4826 0.5500 0.4826 0.5430 282,067 +0.02(+4.42%)
Aug 21, 2018 0.5355 0.5378 0.5100 0.5200 280,687 -0.02(-3.95%)
Aug 20, 2018 0.5015 0.5414 0.5000 0.5414 209,039 +0.00(+0.65%)
Aug 17, 2018 0.5185 0.5410 0.5183 0.5379 304,600 +0.02(+3.54%)
Aug 16, 2018 0.5500 0.5544 0.5100 0.5195 287,859 -0.02(-4.01%)
Aug 15, 2018 0.5300 0.5752 0.5300 0.5412 340,057 +0.00(+0.22%)
Aug 14, 2018 0.5525 0.5525 0.5001 0.5400 468,163 -0.03(-5.26%)
Aug 13, 2018 0.6003 0.6037 0.5350 0.5700 469,901 -0.03(-5.03%)
Aug 10, 2018 0.6235 0.6336 0.6000 0.6002 148,000 -0.02(-3.69%)
Aug 09, 2018 0.6100 0.6400 0.5983 0.6232 151,349 +0.01(+0.99%)
Aug 08, 2018 0.5800 0.6200 0.5800 0.6171 404,429 -0.01(-2.05%)
Aug 07, 2018 0.6549 0.6740 0.6182 0.6300 241,085 +0.02(+3.03%)
Aug 06, 2018 0.6300 0.6500 0.6101 0.6115 248,878 -0.03(-4.97%)
Aug 03, 2018 0.6295 0.6650 0.6295 0.6435 159,800 -0.01(-2.25%)
Aug 02, 2018 0.5865 0.6583 0.5865 0.6583 169,650 +0.03(+4.33%)
Aug 01, 2018 0.6400 0.6539 0.6260 0.6310 158,834 -0.01(-1.25%)
Jul 31, 2018 0.6270 0.6605 0.6270 0.6390 423,224 -0.04(-5.84%)
Jul 30, 2018 0.7100 0.7174 0.6587 0.6786 325,805 -0.03(-4.42%)
Jul 27, 2018 0.6450 0.7100 0.6450 0.7100 367,300 -0.02(-2.74%)
Jul 26, 2018 0.7309 0.7585 0.7080 0.7300 184,698 -0.00(-0.12%)
Jul 25, 2018 0.7095 0.7500 0.7080 0.7309 395,222 -0.02(-3.17%)
Jul 24, 2018 0.7120 0.7965 0.7120 0.7548 723,352 +0.07(+10.72%)
Jul 23, 2018 0.6450 0.7051 0.6450 0.6817 427,647 +0.05(+8.21%)
Jul 20, 2018 0.6644 0.6941 0.6230 0.6300 308,136 -0.03(-4.55%)
Jul 19, 2018 0.6905 0.7020 0.6250 0.6600 518,982 -0.03(-5.04%)
Jul 18, 2018 0.7665 0.7997 0.6950 0.6950 796,058 -0.09(-11.24%)
Jul 17, 2018 0.6550 0.8020 0.6260 0.7830 804,514 +0.14(+21.96%)
Jul 16, 2018 0.6356 0.6446 0.6073 0.6420 253,801 +0.05(+7.95%)
Jul 13, 2018 0.6011 0.6100 0.5850 0.5947 431,197 -0.01(-0.88%)
Jul 12, 2018 0.5805 0.6155 0.5716 0.6000 319,310 -0.02(-2.76%)
Jul 11, 2018 0.6360 0.6718 0.6000 0.6170 291,589 -0.05(-7.72%)
Jul 10, 2018 0.6663 0.6855 0.6400 0.6686 323,197 -0.03(-3.94%)
Jul 09, 2018 0.6200 0.7150 0.6200 0.6960 299,775 +0.06(+9.59%)
Jul 06, 2018 0.6499 0.6820 0.6317 0.6351 395,244 -0.03(-4.93%)
Jul 05, 2018 0.6420 0.7000 0.6400 0.6680 610,798 +0.03(+5.36%)
Jul 03, 2018 0.6340 0.6340 0.6340 0 +0.02(+3.93%)
Jul 02, 2018 0.5670 0.6498 0.5500 0.6100 542,437 +0.06(+10.53%)
Jun 29, 2018 0.5528 0.4873 0.5519 255,133 +0.02(+3.53%)
Jun 28, 2018 0.4850 0.5386 0.4170 0.5331 295,966 +0.05(+10.83%)
Jun 27, 2018 0.5154 0.5210 0.4720 0.4810 762,578 -0.03(-6.60%)
Jun 26, 2018 0.5287 0.5456 0.5053 0.5150 302,890 -0.02(-4.43%)
Jun 25, 2018 0.5165 0.5550 0.5100 0.5389 511,534 +0.01(+1.22%)
Jun 22, 2018 0.5150 0.5740 0.5150 0.5324 829,214 -0.05(-8.84%)
Jun 21, 2018 0.6125 0.6500 0.5620 0.5840 642,255 -0.04(-5.65%)
Jun 20, 2018 0.6100 0.6500 0.6060 0.6190 772,188 -0.04(-6.21%)
Jun 19, 2018 0.7180 0.7211 0.6592 0.6600 317,475 -0.04(-5.98%)
Jun 18, 2018 0.7127 0.7246 0.6898 0.7020 378,930 -0.02(-3.23%)
Jun 15, 2018 0.7484 0.7506 0.7254 316,808 -0.03(-3.36%)
Jun 14, 2018 0.7250 0.7765 0.6900 0.7506 545,008 +0.03(+3.53%)
Jun 13, 2018 0.7800 0.7947 0.7057 0.7250 506,895 -0.06(-7.74%)
Jun 12, 2018 0.7695 0.8100 0.6990 0.7858 293,481 +0.02(+2.80%)
Jun 11, 2018 0.8300 0.8400 0.7571 0.7644 642,758 -0.09(-10.07%)
Jun 08, 2018 0.8669 0.8830 0.8300 0.8500 144,963 -0.02(-1.96%)
Jun 07, 2018 0.8650 0.8870 0.8370 0.8670 435,163 -0.00(-0.34%)
Jun 06, 2018 0.8650 0.8930 0.8000 0.8700 358,987 +0.01(+1.22%)
Jun 05, 2018 0.8605 0.9080 0.8360 0.8595 530,973 -0.01(-1.55%)
Jun 04, 2018 0.9050 0.9300 0.8676 0.8730 379,025 -0.02(-1.91%)
Jun 01, 2018 0.9218 0.9298 0.8900 0.8900 165,579 -0.03(-3.26%)
May 31, 2018 0.9261 0.9450 0.9096 0.9200 148,315 -0.00(-0.25%)
May 30, 2018 0.9010 0.9296 0.8280 0.9223 315,250 +0.03(+2.82%)
May 29, 2018 0.9085 0.9390 0.8937 0.8970 386,958 -0.06(-5.91%)
May 25, 2018 0.9533 0.9533 0.9533 0 -0.01(-1.48%)
May 24, 2018 0.9215 0.9759 0.9215 0.9676 124,622 +0.01(+1.21%)
May 23, 2018 0.9514 0.9773 0.9400 0.9560 244,313 -0.00(-0.50%)
May 22, 2018 0.9850 0.9890 0.9400 0.9608 351,345 -0.03(-3.43%)
May 21, 2018 0.9900 1.010 0.9700 0.9950 166,290 +0.04(+3.65%)
May 18, 2018 0.9600 0.9870 0.9464 0.9600 256,418 -0.01(-0.63%)
May 17, 2018 0.9700 0.9860 0.9500 0.9661 258,951 -0.00(-0.40%)
May 16, 2018 0.9453 0.9984 0.9453 0.9700 343,115 -0.01(-1.23%)
May 15, 2018 0.9500 1.070 0.9500 0.9821 325,986 -0.04(-4.30%)
May 14, 2018 1.000 1.080 1.000 1.026 339,264 +0.01(+0.61%)
May 11, 2018 1.050 1.050 0.9500 1.020 412,953 +0.01(+0.67%)
May 10, 2018 1.010 1.083 1.000 1.013 415,481 -0.04(-3.50%)
May 09, 2018 1.080 1.090 1.050 1.050 396,019 +0.00(+0.00%)
May 08, 2018 1.060 1.084 1.040 1.050 190,251 -0.04(-3.58%)
May 07, 2018 1.095 1.140 1.070 1.089 444,725 -0.09(-7.53%)
May 04, 2018 1.205 1.260 1.160 1.178 462,775 -0.03(-2.67%)
May 03, 2018 1.107 1.220 1.060 1.210 2,000,408 +0.14(+12.62%)
May 02, 2018 1.160 1.160 1.060 1.074 160,554 -0.02(-1.73%)
May 01, 2018 1.130 1.130 1.046 1.093 373,691 -0.04(-3.25%)
Apr 30, 2018 1.240 1.270 1.130 1.130 456,052 -0.11(-8.87%)
Apr 27, 2018 1.240 1.300 1.190 1.240 287,980 +0.01(+0.81%)
Apr 26, 2018 1.245 1.321 1.230 1.230 244,602 -0.06(-4.51%)
Apr 25, 2018 1.305 1.370 1.210 1.288 2,020,526 -0.08(-5.98%)
Apr 24, 2018 1.270 1.370 1.270 1.370 562,267 +0.14(+11.82%)
Apr 23, 2018 1.260 1.314 1.218 1.225 481,865 -0.00(-0.04%)
Apr 20, 2018 1.080 1.300 1.080 1.226 696,524 +0.14(+12.45%)
Apr 19, 2018 1.066 1.110 1.060 1.090 129,907 +0.01(+0.98%)
Apr 18, 2018 1.120 1.120 1.034 1.079 112,629 +0.00(+0.07%)
Apr 17, 2018 1.050 1.130 1.050 1.079 167,814 +0.02(+1.91%)
Apr 16, 2018 1.120 1.150 1.000 1.058 263,920 -0.06(-5.50%)
Apr 13, 2018 1.125 1.180 1.090 1.120 385,701 +0.05(+4.67%)
Apr 12, 2018 0.9990 1.080 0.9990 1.070 403,604 +0.15(+15.68%)
Apr 11, 2018 0.9713 1.010 0.9250 0.9250 178,613 -0.03(-2.88%)
Apr 10, 2018 0.8800 0.9563 0.8500 0.9524 280,325 +0.09(+10.71%)
Apr 09, 2018 0.8780 0.9366 0.8602 0.8603 285,468 -0.03(-3.34%)
Apr 06, 2018 0.9200 0.9500 0.8753 0.8900 223,783 -0.03(-3.58%)
Apr 05, 2018 0.9600 0.9700 0.9200 0.9230 225,847 -0.03(-2.84%)
Apr 04, 2018 0.9650 1.020 0.9442 0.9500 196,175 -0.07(-6.86%)
Apr 03, 2018 1.050 1.063 0.9890 1.020 206,736 +0.05(+5.15%)
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.