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 (%)
Aug 31, 2020 0.3616 0.3616 0.3300 0.3560 1,210,807 +0.03(+7.88%)
Aug 28, 2020 0.3280 0.3300 0.2999 0.3300 992,200 +0.02(+7.49%)
Aug 27, 2020 0.3137 0.3314 0.3000 0.3070 1,433,922 -0.02(-4.66%)
Aug 26, 2020 0.3038 0.3274 0.2948 0.3220 1,015,418 +0.02(+5.57%)
Aug 25, 2020 0.3400 0.3440 0.2950 0.3050 1,731,726 -0.04(-11.59%)
Aug 24, 2020 0.3430 0.3598 0.3328 0.3450 584,594 +0.01(+2.07%)
Aug 21, 2020 0.3830 0.3850 0.3285 0.3380 1,375,100 -0.03(-7.40%)
Aug 20, 2020 0.3590 0.3750 0.3500 0.3650 1,004,822 +0.01(+3.22%)
Aug 19, 2020 0.3769 0.3890 0.3482 0.3536 1,285,427 -0.04(-9.17%)
Aug 18, 2020 0.3975 0.4200 0.3700 0.3893 894,616 -0.00(-0.97%)
Aug 17, 2020 0.3500 0.4122 0.3500 0.3931 2,550,329 +0.00(+0.85%)
Aug 14, 2020 0.3900 0.4035 0.3700 0.3898 1,379,900 +0.03(+8.28%)
Aug 13, 2020 0.3625 0.3790 0.3500 0.3600 574,819 +0.00(+0.50%)
Aug 12, 2020 0.3500 0.3800 0.3500 0.3582 617,543 +0.00(+0.93%)
Aug 11, 2020 0.3875 0.3875 0.3494 0.3549 1,558,752 -0.04(-9.00%)
Aug 10, 2020 0.4210 0.4220 0.3712 0.3900 1,780,500 +0.01(+1.80%)
Aug 07, 2020 0.3910 0.4250 0.3579 0.3831 1,870,100 -0.02(-5.87%)
Aug 06, 2020 0.4116 0.4348 0.3900 0.4070 2,665,434 -0.01(-1.48%)
Aug 05, 2020 0.3950 0.4392 0.3950 0.4131 1,905,782 +0.02(+5.92%)
Aug 04, 2020 0.4150 0.4210 0.3700 0.3900 2,839,819 -0.05(-12.26%)
Aug 03, 2020 0.3670 0.4490 0.3600 0.4445 5,522,034 +0.08(+21.51%)
Jul 31, 2020 0.3450 0.3750 0.3400 0.3658 1,345,600 +0.03(+7.56%)
Jul 30, 2020 0.3265 0.3620 0.3200 0.3401 1,854,344 -0.02(-5.53%)
Jul 29, 2020 0.3630 0.3910 0.3400 0.3600 1,081,739 +0.00(+0.00%)
Jul 28, 2020 0.3665 0.3919 0.3300 0.3600 3,358,509 -0.00(-1.10%)
Jul 27, 2020 0.3001 0.3700 0.2700 0.3640 7,003,018 +0.08(+28.35%)
Jul 24, 2020 0.2850 0.2945 0.2704 0.2836 514,400 -0.00(-0.35%)
Jul 23, 2020 0.2635 0.2920 0.2594 0.2846 1,429,019 +0.03(+10.91%)
Jul 22, 2020 0.2670 0.2670 0.2444 0.2566 858,515 +0.01(+2.64%)
Jul 21, 2020 0.2363 0.2540 0.2363 0.2500 987,161 +0.01(+3.09%)
Jul 20, 2020 0.2272 0.2580 0.2264 0.2425 761,658 +0.00(+0.75%)
Jul 17, 2020 0.2332 0.2450 0.2217 0.2407 294,400 +0.01(+3.22%)
Jul 16, 2020 0.2158 0.2373 0.2158 0.2332 1,007,791 -0.01(-4.03%)
Jul 15, 2020 0.2500 0.2557 0.2270 0.2430 706,201 -0.01(-2.80%)
Jul 14, 2020 0.2500 0.2650 0.2360 0.2500 263,545 +0.00(+0.00%)
Jul 13, 2020 0.2666 0.2682 0.2500 0.2500 1,233,804 -0.00(-0.79%)
Jul 10, 2020 0.2600 0.2640 0.2400 0.2520 429,700 +0.01(+2.86%)
Jul 09, 2020 0.2600 0.2780 0.2380 0.2450 462,196 -0.02(-5.77%)
Jul 08, 2020 0.1980 0.2653 0.1980 0.2600 916,409 +0.03(+11.54%)
Jul 07, 2020 0.2474 0.2570 0.2200 0.2331 973,734 -0.01(-4.82%)
Jul 06, 2020 0.2370 0.2490 0.2310 0.2449 540,820 +0.01(+5.11%)
Jul 02, 2020 0.2251 0.2450 0.2231 0.2330 540,700 +0.01(+3.56%)
Jul 01, 2020 0.2350 0.2500 0.2210 0.2250 597,750 -0.01(-6.25%)
Jun 30, 2020 0.2021 0.2400 0.2000 0.2400 352,684 +0.01(+4.39%)
Jun 29, 2020 0.2104 0.2319 0.2104 0.2299 569,268 -0.00(-0.04%)
Jun 26, 2020 0.2360 0.2465 0.2180 0.2300 616,000 -0.01(-4.80%)
Jun 25, 2020 0.2453 0.2472 0.2300 0.2416 301,766 -0.01(-2.78%)
Jun 24, 2020 0.2600 0.2670 0.2345 0.2485 1,269,682 -0.02(-5.69%)
Jun 23, 2020 0.2576 0.2810 0.2500 0.2635 430,092 -0.00(-0.57%)
Jun 22, 2020 0.2455 0.2700 0.2431 0.2650 600,216 +0.02(+9.05%)
Jun 19, 2020 0.2450 0.2557 0.2370 0.2430 414,100 -0.01(-3.49%)
Jun 18, 2020 0.2401 0.2650 0.2401 0.2518 307,631 +0.01(+4.44%)
Jun 17, 2020 0.2625 0.2700 0.2400 0.2411 880,255 -0.02(-6.19%)
Jun 16, 2020 0.2810 0.2810 0.2499 0.2570 431,422 -0.01(-2.28%)
Jun 15, 2020 0.2520 0.2650 0.2205 0.2630 643,788 +0.01(+2.53%)
Jun 12, 2020 0.2600 0.2770 0.2280 0.2565 665,100 +0.01(+3.43%)
Jun 11, 2020 0.2895 0.2900 0.2424 0.2480 1,279,615 -0.05(-15.93%)
Jun 10, 2020 0.2800 0.2958 0.2750 0.2950 417,959 +0.01(+3.51%)
Jun 09, 2020 0.2980 0.3060 0.2701 0.2850 424,770 +0.00(+1.71%)
Jun 08, 2020 0.2925 0.3000 0.2798 0.2802 736,412 -0.01(-5.02%)
Jun 05, 2020 0.3025 0.3095 0.2787 0.2950 802,800 +0.00(+0.00%)
Jun 04, 2020 0.2900 0.3160 0.2900 0.2950 1,301,084 +0.00(+0.00%)
Jun 03, 2020 0.3000 0.3074 0.2848 0.2950 479,059 -0.01(-1.67%)
Jun 02, 2020 0.3030 0.3199 0.2800 0.3000 1,818,333 +0.02(+5.26%)
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.