Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hut 8 Mining Corp (OP: HUTMF )

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 (%)
May 31, 2019 1.800 1.800 1.650 1.690 17,800 -0.08(-4.52%)
May 30, 2019 1.890 1.950 1.760 1.770 64,210 -0.05(-2.57%)
May 29, 2019 1.835 1.992 1.740 1.817 83,837 -0.09(-4.48%)
May 28, 2019 2.050 2.059 1.902 1.902 78,575 +0.11(+6.26%)
May 24, 2019 1.830 1.845 1.776 1.790 35,100 +0.09(+5.29%)
May 23, 2019 1.681 1.720 1.670 1.700 21,387 -0.03(-1.73%)
May 22, 2019 1.720 1.760 1.647 1.730 27,046 +0.00(+0.00%)
May 21, 2019 1.670 1.760 1.627 1.730 33,753 +0.23(+15.33%)
May 20, 2019 1.520 1.650 1.490 1.500 17,220 +0.08(+5.93%)
May 17, 2019 1.440 1.530 1.400 1.416 55,200 -0.16(-10.38%)
May 16, 2019 1.650 1.710 1.560 1.580 25,956 -0.11(-6.51%)
May 15, 2019 1.700 1.730 1.630 1.690 92,982 +0.09(+5.55%)
May 14, 2019 1.680 1.810 1.601 1.601 90,790 +0.02(+1.02%)
May 13, 2019 1.320 1.610 1.277 1.585 63,346 +0.39(+32.08%)
May 10, 2019 1.165 1.202 1.136 1.200 20,800 +0.08(+7.14%)
May 09, 2019 1.160 1.160 1.115 1.120 1,515 -0.01(-0.88%)
May 08, 2019 1.147 1.154 1.130 1.130 5,500 -0.04(-3.42%)
May 07, 2019 1.200 1.200 1.150 1.170 9,764 +0.03(+2.63%)
May 06, 2019 1.092 1.140 1.090 1.140 2,750 +0.02(+1.63%)
May 03, 2019 1.145 1.173 1.120 1.122 5,000 +0.03(+3.08%)
May 02, 2019 1.124 1.124 1.060 1.088 9,000 -0.01(-1.07%)
May 01, 2019 1.121 1.121 1.033 1.100 30,534 -0.08(-6.78%)
Apr 30, 2019 1.082 1.180 1.082 1.180 60,555 +0.12(+11.32%)
Apr 29, 2019 1.080 1.090 1.035 1.060 11,300 +0.01(+0.79%)
Apr 26, 2019 1.100 1.100 0.9900 1.052 8,900 -0.14(-11.66%)
Apr 25, 2019 1.130 1.190 1.130 1.190 6,779 +0.07(+6.64%)
Apr 24, 2019 1.204 1.204 1.058 1.116 7,253 -0.09(-7.74%)
Apr 23, 2019 1.180 1.218 1.180 1.210 9,710 +0.07(+6.14%)
Apr 22, 2019 1.061 1.140 1.054 1.140 6,400 +0.05(+4.59%)
Apr 18, 2019 1.075 1.090 1.060 1.090 3,000 +0.06(+5.56%)
Apr 17, 2019 1.093 1.097 1.033 1.033 3,665 -0.02(-1.61%)
Apr 16, 2019 1.015 1.050 1.015 1.050 5,459 +0.07(+7.69%)
Apr 15, 2019 1.060 1.070 0.9746 0.9746 17,350 -0.08(-7.77%)
Apr 12, 2019 0.9799 1.057 0.9775 1.057 12,400 +0.10(+10.65%)
Apr 11, 2019 0.9816 0.9835 0.9144 0.9550 14,793 -0.08(-8.06%)
Apr 10, 2019 0.9120 1.039 0.9069 1.039 6,100 +0.20(+23.65%)
Apr 09, 2019 0.8500 0.8684 0.8300 0.8400 15,800 -0.01(-1.54%)
Apr 08, 2019 0.8600 0.8600 0.7791 0.8531 92,886 +0.04(+5.32%)
Apr 05, 2019 0.7873 0.8391 0.7873 0.8100 14,000 +0.06(+7.43%)
Apr 04, 2019 0.8872 0.8872 0.7470 0.7540 37,522 -0.11(-12.74%)
Apr 03, 2019 0.8594 0.8700 0.7970 0.8641 33,365 +0.07(+9.20%)
Apr 02, 2019 0.7700 0.7913 0.7082 0.7913 34,875 +0.16(+26.04%)
Apr 01, 2019 0.6800 0.6800 0.6000 0.6278 22,507 -0.03(-4.17%)
Mar 29, 2019 0.6035 0.6609 0.6035 0.6551 3,300 +0.06(+9.35%)
Mar 28, 2019 0.6607 0.6607 0.5991 0.5991 18,243 -0.07(-11.05%)
Mar 27, 2019 0.6725 0.6735 0.6725 0.6735 3,500 -0.02(-2.81%)
Mar 26, 2019 0.7200 0.7200 0.6922 0.6930 10,327 -0.04(-5.84%)
Mar 25, 2019 0.8315 0.8315 0.7115 0.7360 13,400 -0.05(-5.76%)
Mar 22, 2019 0.7798 0.7810 0.7763 0.7810 5,700 -0.04(-4.76%)
Mar 21, 2019 0.8710 0.8750 0.8095 0.8200 11,374 -0.07(-8.28%)
Mar 20, 2019 0.8900 0.8940 0.8822 0.8940 21,300 +0.01(+0.65%)
Mar 19, 2019 0.9088 0.9088 0.8882 0.8882 12,500 -0.02(-1.76%)
Mar 18, 2019 0.9200 0.9200 0.8966 0.9041 13,700 -0.01(-0.62%)
Mar 14, 2019 0.9097 0.9097 0.9097 0 +0.00(+0.02%)
Mar 13, 2019 0.9030 0.9095 0.9030 0.9095 1,000 +0.01(+0.71%)
Mar 12, 2019 0.9156 0.9156 0.9031 0.9031 2,070 -0.02(-1.72%)
Mar 11, 2019 0.9454 0.9454 0.9115 0.9189 16,110 -0.02(-2.24%)
Mar 08, 2019 0.9790 0.9960 0.9300 0.9400 6,800 -0.01(-1.05%)
Mar 07, 2019 0.9500 0.9500 0.9400 0.9500 7,020 -0.01(-1.04%)
Mar 06, 2019 1.000 1.000 0.9220 0.9600 20,279 -0.06(-5.88%)
Mar 05, 2019 1.000 1.029 1.000 1.020 29,000 +0.01(+1.00%)
Mar 04, 2019 0.9530 1.010 0.9530 1.010 6,388 +0.04(+3.64%)
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.