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 (%)
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%)
Apr 02, 2018 0.9461 1.260 0.9300 0.9700 260,088 -0.02(-2.24%)
Mar 29, 2018 0.9922 0.9922 0.9922 0 -0.01(-0.78%)
Mar 28, 2018 1.040 1.080 0.9800 1.000 280,737 -0.07(-6.54%)
Mar 27, 2018 1.100 1.190 1.060 1.070 200,237 -0.08(-6.96%)
Mar 26, 2018 1.165 1.270 1.120 1.150 426,596 -0.04(-3.36%)
Mar 23, 2018 1.090 1.200 1.000 1.190 424,452 +0.11(+10.19%)
Mar 22, 2018 1.165 1.200 1.080 1.080 256,452 -0.09(-7.69%)
Mar 21, 2018 1.160 1.200 1.110 1.170 321,718 +0.07(+5.92%)
Mar 20, 2018 1.040 1.120 1.040 1.105 196,520 +0.06(+6.21%)
Mar 19, 2018 1.035 1.090 1.000 1.040 284,689 -0.01(-0.95%)
Mar 16, 2018 0.9015 1.050 0.9015 1.050 817,818 +0.12(+12.56%)
Mar 15, 2018 0.9794 1.030 0.8766 0.9328 835,319 -0.08(-7.64%)
Mar 14, 2018 1.075 1.100 0.9970 1.010 875,986 -0.09(-8.18%)
Mar 13, 2018 1.205 1.210 1.080 1.100 444,130 -0.08(-6.78%)
Mar 12, 2018 1.185 1.240 1.149 1.180 328,612 +0.06(+5.36%)
Mar 09, 2018 1.070 1.153 1.000 1.120 646,674 +0.04(+3.90%)
Mar 08, 2018 1.170 1.202 1.070 1.078 506,841 -0.10(-8.80%)
Mar 07, 2018 1.137 1.182 689,149 -0.12(-9.03%)
Mar 06, 2018 1.375 1.400 1.290 1.299 391,121 -0.08(-5.84%)
Mar 05, 2018 1.300 1.413 1.300 1.380 231,975 +0.06(+4.55%)
Mar 02, 2018 1.314 1.360 1.261 1.320 251,708 -0.07(-4.76%)
Mar 01, 2018 1.460 1.600 1.350 1.386 560,093 -0.04(-3.01%)
Feb 28, 2018 1.355 1.450 1.300 1.429 289,650 +0.06(+4.31%)
Feb 27, 2018 1.465 1.465 1.330 1.370 564,596 -0.09(-6.10%)
Feb 26, 2018 1.535 1.539 1.440 1.459 215,633 -0.04(-2.73%)
Feb 23, 2018 1.620 1.620 1.476 1.500 211,620 -0.04(-2.34%)
Feb 22, 2018 1.500 1.560 1.490 1.536 308,690 -0.03(-2.17%)
Feb 21, 2018 1.660 1.750 1.569 1.570 404,771 -0.18(-10.29%)
Feb 20, 2018 1.685 1.770 1.650 1.750 368,261 +0.12(+7.36%)
Feb 16, 2018 1.630 1.630 1.630 0 -0.05(-2.80%)
Feb 15, 2018 1.530 1.680 1.520 1.677 452,608 +0.18(+11.80%)
Feb 14, 2018 1.500 1.580 1.410 1.500 358,698 +0.00(+0.00%)
Feb 13, 2018 1.615 1.680 1.461 1.500 332,715 -0.05(-3.23%)
Feb 12, 2018 1.620 1.620 1.450 1.550 492,556 +0.04(+2.68%)
Feb 09, 2018 1.435 1.540 1.410 1.510 409,764 +0.05(+3.29%)
Feb 08, 2018 1.590 1.650 1.450 1.462 391,038 -0.12(-7.86%)
Feb 07, 2018 1.760 1.843 1.586 1.586 552,632 -0.08(-4.86%)
Feb 06, 2018 1.495 1.710 1.443 1.667 483,567 +0.19(+12.66%)
Feb 05, 2018 1.670 1.690 1.400 1.480 796,556 -0.25(-14.24%)
Feb 02, 2018 1.720 1.760 1.599 1.726 607,297 -0.10(-5.71%)
Feb 01, 2018 2.010 2.050 1.710 1.830 762,571 -0.25(-12.00%)
Jan 31, 2018 2.125 2.205 1.950 2.080 695,781 -0.05(-2.35%)
Jan 30, 2018 2.300 2.300 2.119 2.130 495,583 -0.27(-11.11%)
Jan 29, 2018 2.385 2.470 2.150 2.396 611,626 +0.11(+4.64%)
Jan 26, 2018 2.380 2.390 2.245 2.290 435,810 -0.08(-3.46%)
Jan 25, 2018 2.510 2.570 2.360 2.372 633,722 -0.16(-6.43%)
Jan 24, 2018 2.580 2.600 2.510 2.535 301,139 -0.03(-1.36%)
Jan 23, 2018 2.528 2.630 2.510 2.570 464,189 -0.05(-1.91%)
Jan 22, 2018 2.760 2.760 2.500 2.620 389,961 +0.00(+0.00%)
Jan 19, 2018 2.510 2.730 2.510 2.620 380,535 +0.02(+0.67%)
Jan 18, 2018 2.440 2.610 2.410 2.603 689,076 +0.20(+8.44%)
Jan 17, 2018 2.330 2.400 2.053 2.400 1,143,747 +0.06(+2.41%)
Jan 16, 2018 2.575 2.580 2.270 2.344 1,124,113 -0.30(-11.23%)
Jan 12, 2018 2.640 2.640 2.640 0 +0.00(+0.11%)
Jan 11, 2018 2.625 2.720 2.550 2.637 390,626 -0.04(-1.60%)
Jan 10, 2018 2.620 2.731 2.590 2.680 465,153 +0.06(+2.26%)
Jan 09, 2018 2.620 2.750 2.570 2.621 433,785 -0.08(-2.94%)
Jan 08, 2018 2.725 2.850 2.690 2.700 521,013 -0.02(-0.74%)
Jan 05, 2018 2.625 2.804 2.625 2.720 371,466 +0.10(+3.82%)
Jan 04, 2018 2.800 2.800 2.550 2.620 614,703 -0.13(-4.73%)
Jan 03, 2018 2.915 2.950 2.697 2.750 858,722 -0.12(-4.18%)
Jan 02, 2018 2.770 2.870 2.767 2.870 841,365 +0.13(+4.85%)
Dec 29, 2017 2.737 2.737 2.737 0 +0.09(+3.29%)
Dec 28, 2017 2.710 2.810 2.580 2.650 440,365 -0.07(-2.42%)
Dec 27, 2017 2.820 2.830 2.630 2.716 782,527 -0.11(-4.04%)
Dec 26, 2017 2.475 2.900 2.475 2.830 602,800 +0.28(+10.98%)
Dec 22, 2017 2.590 2.613 2.200 2.550 1,842,283 -0.27(-9.60%)
Dec 21, 2017 3.013 3.050 2.790 2.821 1,150,899 -0.11(-3.69%)
Dec 20, 2017 3.070 3.120 2.890 2.929 1,682,474 -0.00(-0.14%)
Dec 19, 2017 2.735 3.120 2.634 2.933 4,669,270 +0.24(+8.90%)
Dec 18, 2017 2.700 2.890 2.670 2.693 2,510,006 +0.01(+0.44%)
Dec 15, 2017 2.870 2.880 2.630 2.682 1,074,359 -0.06(-2.15%)
Dec 14, 2017 2.758 2.900 2.688 2.740 1,376,950 -0.01(-0.27%)
Dec 13, 2017 3.138 3.550 2.595 2.748 2,515,857 -0.29(-9.61%)
Dec 12, 2017 2.430 3.040 2.430 3.040 3,775,648 +0.59(+24.08%)
Dec 11, 2017 2.454 2.590 2.367 2.450 903,165 -0.05(-2.04%)
Dec 08, 2017 2.537 2.602 2.392 2.501 925,733 +0.02(+0.65%)
Dec 07, 2017 2.670 2.790 2.480 2.485 752,377 -0.16(-6.03%)
Dec 06, 2017 2.525 2.784 2.320 2.644 1,501,301 +0.13(+5.12%)
Dec 05, 2017 2.665 2.735 2.478 2.516 438,101 -0.13(-5.04%)
Dec 04, 2017 2.730 2.890 2.630 2.649 540,298 -0.05(-1.77%)
Dec 01, 2017 2.725 2.755 2.608 2.697 588,326 +0.13(+5.00%)
Nov 30, 2017 2.650 2.660 2.350 2.568 494,984 -0.10(-3.77%)
Nov 29, 2017 2.890 3.140 2.568 2.669 1,301,850 -0.08(-2.95%)
Nov 28, 2017 3.070 3.250 2.520 2.750 1,426,946 -0.23(-7.72%)
Nov 27, 2017 2.430 3.005 2.406 2.980 2,320,019 +0.75(+33.63%)
Nov 24, 2017 2.260 2.380 2.050 2.230 637,297 -0.04(-1.77%)
Nov 22, 2017 2.495 2.520 2.200 2.270 963,154 -0.24(-9.56%)
Nov 21, 2017 2.890 3.050 2.490 2.510 642,920 -0.39(-13.45%)
Nov 20, 2017 2.959 3.020 2.833 2.900 296,957 +0.05(+1.80%)
Nov 17, 2017 3.050 3.060 2.750 2.849 402,354 -0.10(-3.52%)
Nov 16, 2017 3.059 3.140 2.910 2.952 725,911 +0.06(+1.98%)
Nov 15, 2017 2.800 3.100 2.760 2.895 761,040 +0.13(+4.52%)
Nov 14, 2017 2.730 2.780 2.372 2.770 902,842 -0.03(-1.08%)
Nov 13, 2017 3.250 3.250 2.770 2.800 600,249 -0.40(-12.59%)
Nov 10, 2017 3.280 3.300 3.049 3.203 426,121 -0.07(-2.05%)
Nov 09, 2017 3.440 3.470 3.200 3.270 357,105 -0.13(-3.82%)
Nov 08, 2017 3.550 3.580 3.050 3.400 717,205 +0.16(+4.85%)
Nov 07, 2017 3.120 3.630 3.105 3.243 720,586 +0.08(+2.61%)
Nov 06, 2017 3.500 3.850 2.880 3.160 1,416,542 -0.56(-14.96%)
Nov 03, 2017 4.725 5.250 3.330 3.716 2,294,039 -0.44(-10.52%)
Nov 02, 2017 3.925 4.153 3.644 4.153 1,088,963 +0.69(+19.76%)
Nov 01, 2017 3.400 3.580 3.321 3.467 830,456 +0.28(+8.94%)
Oct 31, 2017 2.800 3.190 2.750 3.183 820,036 +0.43(+15.74%)
Oct 30, 2017 2.625 2.790 2.460 2.750 817,177 +0.33(+13.64%)
Oct 27, 2017 2.400 2.480 2.167 2.420 316,117 +0.03(+1.45%)
Oct 26, 2017 2.547 2.550 2.308 2.385 382,300 -0.09(-3.45%)
Oct 25, 2017 2.840 2.880 2.370 2.471 428,987 -0.32(-11.56%)
Oct 24, 2017 3.050 3.050 2.668 2.794 460,924 -0.03(-1.04%)
Oct 23, 2017 2.386 2.950 2.386 2.823 706,618 +0.45(+19.01%)
Oct 20, 2017 2.319 2.398 2.250 2.372 286,607 +0.09(+4.17%)
Oct 19, 2017 2.352 2.450 2.252 2.277 242,596 -0.13(-5.58%)
Oct 18, 2017 2.565 2.595 2.217 2.412 313,121 -0.08(-3.04%)
Oct 17, 2017 2.635 2.700 2.341 2.487 532,345 +0.12(+4.94%)
Oct 16, 2017 2.278 2.580 2.260 2.370 788,117 +0.19(+8.72%)
Oct 13, 2017 2.240 2.533 2.100 2.180 998,956 +0.19(+9.55%)
Oct 12, 2017 1.730 2.000 1.582 1.990 600,034 +0.44(+28.06%)
Oct 11, 2017 1.610 1.635 1.450 1.554 133,542 -0.03(-1.65%)
Oct 10, 2017 1.474 1.580 1.450 1.580 175,183 +0.16(+11.27%)
Oct 09, 2017 1.375 1.430 1.350 1.420 97,144 +0.03(+2.30%)
Oct 06, 2017 1.396 1.470 1.368 1.388 30,956 +0.00(+0.15%)
Oct 05, 2017 1.400 1.440 1.362 1.386 67,994 +0.00(+0.27%)
Oct 04, 2017 1.445 1.469 1.332 1.382 217,204 -0.10(-6.97%)
Oct 03, 2017 1.584 1.590 1.397 1.486 160,351 -0.09(-5.96%)
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.