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 (%)
Jun 30, 2021 2.860 2.860 2.860 0 +0.11(+4.17%)
Jun 29, 2021 2.450 2.760 2.450 2.745 6,899,433 +0.41(+17.31%)
Jun 28, 2021 2.330 2.360 2.300 2.340 780,217 +0.07(+3.08%)
Jun 25, 2021 2.360 2.370 2.240 2.270 984,536 -0.09(-3.81%)
Jun 24, 2021 2.400 2.420 2.330 2.360 592,443 +0.03(+1.29%)
Jun 23, 2021 2.390 2.400 2.320 2.330 1,000,721 +0.04(+1.75%)
Jun 22, 2021 2.280 2.320 2.050 2.290 3,008,993 -0.10(-4.18%)
Jun 21, 2021 2.350 2.400 2.310 2.390 1,461,718 -0.04(-1.45%)
Jun 18, 2021 2.550 2.560 2.380 2.425 1,689,750 -0.13(-4.92%)
Jun 17, 2021 2.640 2.660 2.550 2.550 2,066,929 +0.11(+4.53%)
Jun 16, 2021 2.540 2.580 2.430 2.440 670,057 -0.16(-6.15%)
Jun 15, 2021 2.600 2.670 2.510 2.600 758,916 -0.01(-0.38%)
Jun 14, 2021 2.500 2.630 2.460 2.610 1,708,627 +0.21(+8.75%)
Jun 11, 2021 2.450 2.550 2.370 2.400 830,613 -0.04(-1.64%)
Jun 10, 2021 2.550 2.550 2.420 2.440 799,308 -0.02(-0.81%)
Jun 09, 2021 2.450 2.550 2.380 2.460 1,130,162 +0.06(+2.50%)
Jun 08, 2021 2.400 2.420 2.169 2.400 2,480,748 -0.02(-0.72%)
Jun 07, 2021 2.450 2.540 2.400 2.417 1,030,832 -0.07(-2.91%)
Jun 04, 2021 2.480 2.514 2.460 2.490 860,628 -0.02(-0.80%)
Jun 03, 2021 2.575 2.590 2.490 2.510 1,228,387 -0.06(-2.33%)
Jun 02, 2021 2.570 2.600 2.521 2.570 1,204,705 +0.09(+3.63%)
Jun 01, 2021 2.600 2.600 2.460 2.480 1,441,459 -0.03(-1.20%)
May 28, 2021 2.575 2.650 2.490 2.510 1,460,679 -0.21(-7.72%)
May 27, 2021 2.670 2.818 2.650 2.720 1,444,322 +0.07(+2.64%)
May 26, 2021 2.600 2.680 2.540 2.650 1,434,418 +0.15(+6.00%)
May 25, 2021 2.585 2.590 2.430 2.500 2,111,608 -0.21(-7.75%)
May 24, 2021 2.400 2.730 2.340 2.710 2,624,184 +0.36(+15.32%)
May 21, 2021 2.520 2.600 2.280 2.350 1,821,898 -0.19(-7.48%)
May 20, 2021 2.550 2.640 2.420 2.540 1,915,799 +0.14(+5.83%)
May 19, 2021 2.140 2.540 2.000 2.400 4,183,001 -0.18(-6.87%)
May 18, 2021 2.560 2.650 2.530 2.577 1,644,922 +0.01(+0.28%)
May 17, 2021 2.490 2.651 2.480 2.570 2,318,864 -0.30(-10.45%)
May 14, 2021 2.760 2.990 2.700 2.870 1,892,074 +0.31(+12.11%)
May 13, 2021 2.760 2.900 2.450 2.560 4,845,842 -0.36(-12.33%)
May 12, 2021 3.140 3.260 2.910 2.920 1,886,801 -0.22(-7.01%)
May 11, 2021 3.000 3.280 2.750 3.140 3,028,883 +0.04(+1.45%)
May 10, 2021 3.280 3.402 3.070 3.095 2,235,257 -0.15(-4.77%)
May 07, 2021 3.150 3.310 3.120 3.250 1,412,390 +0.13(+4.17%)
May 06, 2021 3.380 3.580 3.050 3.120 2,623,984 -0.22(-6.67%)
May 05, 2021 3.420 3.690 3.320 3.343 1,741,303 -0.08(-2.25%)
May 04, 2021 3.665 3.665 3.330 3.420 2,360,099 -0.31(-8.31%)
May 03, 2021 3.840 3.870 3.561 3.730 3,422,154 -0.02(-0.53%)
Apr 30, 2021 3.025 3.810 3.010 3.750 2,695,000 +0.76(+25.42%)
Apr 29, 2021 3.220 3.220 2.950 2.990 2,161,165 -0.20(-6.27%)
Apr 28, 2021 3.180 3.220 3.090 3.190 993,607 +0.02(+0.63%)
Apr 27, 2021 3.200 3.300 3.120 3.170 2,374,256 +0.00(+0.00%)
Apr 26, 2021 3.000 3.211 2.999 3.170 1,844,134 +0.32(+11.23%)
Apr 23, 2021 2.670 2.870 2.580 2.850 3,768,700 -0.05(-1.72%)
Apr 22, 2021 3.135 3.240 2.895 2.900 2,815,518 -0.19(-6.15%)
Apr 21, 2021 3.110 3.320 3.050 3.090 1,663,176 -0.09(-2.83%)
Apr 20, 2021 3.110 3.350 3.030 3.180 2,011,641 -0.06(-1.85%)
Apr 19, 2021 3.300 3.680 2.900 3.240 5,115,648 -0.26(-7.43%)
Apr 16, 2021 3.600 3.650 3.440 3.500 2,265,100 -0.27(-7.16%)
Apr 15, 2021 3.600 3.790 3.480 3.770 2,797,350 +0.30(+8.65%)
Apr 14, 2021 4.010 4.100 3.360 3.470 4,736,991 -0.53(-13.25%)
Apr 13, 2021 4.185 4.200 3.930 4.000 3,080,678 -0.08(-1.96%)
Apr 12, 2021 4.120 4.190 3.830 4.080 2,167,321 +0.07(+1.75%)
Apr 09, 2021 4.270 4.280 4.000 4.010 1,723,200 -0.09(-2.20%)
Apr 08, 2021 4.040 4.150 4.000 4.100 1,524,195 +0.12(+3.02%)
Apr 07, 2021 4.050 4.050 3.760 3.980 3,828,742 -0.04(-1.00%)
Apr 06, 2021 4.350 4.500 4.000 4.020 2,464,450 -0.32(-7.37%)
Apr 05, 2021 4.065 4.390 4.015 4.340 3,946,428 +0.37(+9.32%)
Apr 01, 2021 4.000 4.140 3.900 3.970 2,443,400 +0.07(+1.79%)
Mar 31, 2021 3.500 3.930 3.400 3.900 2,985,900 +0.40(+11.43%)
Mar 30, 2021 3.465 3.500 3.310 3.500 1,907,095 +0.06(+1.74%)
Mar 29, 2021 3.450 3.500 3.350 3.440 1,960,096 +0.14(+4.24%)
Mar 26, 2021 3.375 3.450 3.180 3.300 1,598,100 +0.00(+0.00%)
Mar 25, 2021 2.750 3.301 2.600 3.300 4,227,196 +0.26(+8.55%)
Mar 24, 2021 3.425 3.564 2.910 3.040 3,046,587 -0.30(-8.98%)
Mar 23, 2021 3.580 3.600 3.320 3.340 2,217,810 -0.29(-7.99%)
Mar 22, 2021 3.795 3.800 3.610 3.630 2,110,596 -0.10(-2.70%)
Mar 19, 2021 3.700 3.840 3.610 3.731 1,832,500 +0.12(+3.34%)
Mar 18, 2021 3.900 4.010 3.600 3.610 2,577,921 -0.31(-7.96%)
Mar 17, 2021 3.500 3.930 3.310 3.922 3,104,921 +0.32(+8.94%)
Mar 16, 2021 3.800 3.850 3.520 3.600 2,421,032 -0.27(-6.98%)
Mar 15, 2021 3.920 4.070 3.830 3.870 2,353,569 -0.03(-0.77%)
Mar 12, 2021 3.870 3.970 3.750 3.900 2,624,400 -0.13(-3.23%)
Mar 11, 2021 4.005 4.150 3.950 4.030 2,667,841 +0.04(+1.00%)
Mar 10, 2021 4.400 4.450 3.900 3.990 4,562,327 -0.21(-5.07%)
Mar 09, 2021 4.260 4.450 4.183 4.203 4,218,622 +0.23(+5.87%)
Mar 08, 2021 3.930 4.150 3.532 3.970 4,642,883 +0.47(+13.55%)
Mar 05, 2021 3.600 3.750 2.630 3.496 9,459,800 -0.05(-1.51%)
Mar 04, 2021 4.130 4.250 3.160 3.550 8,107,509 -0.76(-17.63%)
Mar 03, 2021 4.630 4.710 4.220 4.310 4,020,952 -0.06(-1.37%)
Mar 02, 2021 4.810 4.960 4.260 4.370 4,442,921 -0.14(-3.11%)
Mar 01, 2021 4.250 4.530 4.080 4.510 4,774,889 +0.72(+19.00%)
Feb 26, 2021 3.800 4.030 3.560 3.790 4,789,700 -0.24(-5.96%)
Feb 25, 2021 4.500 4.780 3.860 4.030 5,885,782 -0.26(-6.06%)
Feb 24, 2021 4.500 4.500 4.120 4.290 5,647,961 +0.41(+10.57%)
Feb 23, 2021 4.210 4.470 3.498 3.880 14,681,403 -1.09(-21.93%)
Feb 22, 2021 4.500 5.700 4.200 4.970 11,980,840 -0.40(-7.36%)
Feb 19, 2021 5.095 5.750 5.074 5.365 13,091,100 +0.57(+11.84%)
Feb 18, 2021 4.650 5.200 4.100 4.797 12,583,498 +0.12(+2.50%)
Feb 17, 2021 4.100 4.750 3.990 4.680 12,623,792 +0.87(+22.95%)
Feb 16, 2021 3.470 3.910 3.430 3.807 14,296,648 +0.67(+21.23%)
Feb 12, 2021 2.640 3.150 2.548 3.140 12,931,500 +0.56(+21.71%)
Feb 11, 2021 2.550 2.640 2.420 2.580 5,320,778 +0.12(+4.73%)
Feb 10, 2021 2.330 2.670 2.250 2.463 4,725,784 -0.19(-7.04%)
Feb 09, 2021 2.410 2.653 2.410 2.650 6,636,423 +0.30(+12.77%)
Feb 08, 2021 2.450 2.470 2.310 2.350 6,957,777 +0.16(+7.16%)
Feb 05, 2021 2.250 2.263 2.170 2.193 2,832,800 -0.01(-0.42%)
Feb 04, 2021 2.280 2.280 2.140 2.202 2,729,990 -0.03(-1.25%)
Feb 03, 2021 2.200 2.260 2.160 2.230 3,536,275 +0.10(+4.76%)
Feb 02, 2021 1.990 2.160 1.900 2.129 4,388,195 +0.26(+13.83%)
Feb 01, 2021 1.905 1.990 1.790 1.870 3,222,196 -0.03(-1.58%)
Jan 29, 2021 2.300 2.350 1.900 1.900 4,613,900 -0.13(-6.40%)
Jan 28, 2021 1.750 2.050 1.750 2.030 4,530,312 +0.24(+13.41%)
Jan 27, 2021 1.950 1.950 1.738 1.790 4,448,794 -0.20(-10.05%)
Jan 26, 2021 2.000 2.050 1.900 1.990 2,498,829 -0.06(-2.93%)
Jan 25, 2021 2.200 2.210 1.980 2.050 3,581,658 +0.03(+1.49%)
Jan 22, 2021 1.940 2.090 1.940 2.020 3,194,000 +0.08(+4.13%)
Jan 21, 2021 1.842 2.000 1.821 1.940 7,193,017 -0.33(-14.54%)
Jan 20, 2021 2.350 2.410 2.020 2.270 4,321,685 -0.11(-4.62%)
Jan 19, 2021 2.485 2.490 2.360 2.380 4,289,517 +0.15(+6.73%)
Jan 15, 2021 2.330 2.330 2.160 2.230 4,348,200 -0.23(-9.35%)
Jan 14, 2021 2.440 2.610 2.240 2.460 4,466,704 +0.12(+5.13%)
Jan 13, 2021 2.415 2.430 2.240 2.340 3,936,506 -0.03(-1.27%)
Jan 12, 2021 2.105 2.420 2.105 2.370 5,857,976 +0.16(+7.24%)
Jan 11, 2021 2.050 2.350 1.939 2.210 11,526,851 -0.44(-16.60%)
Jan 08, 2021 2.600 2.770 2.450 2.650 11,732,600 +0.20(+8.16%)
Jan 07, 2021 2.350 2.550 2.220 2.450 12,576,608 +0.28(+13.03%)
Jan 06, 2021 2.180 2.370 2.120 2.167 9,811,113 +0.04(+2.00%)
Jan 05, 2021 2.040 2.140 1.900 2.125 5,861,644 +0.18(+8.97%)
Jan 04, 2021 2.200 2.200 1.920 1.950 9,157,199 +0.06(+3.17%)
Dec 31, 2020 1.890 1.890 1.890 5,340,747 -0.09(-4.32%)
Dec 30, 2020 2.000 2.120 1.960 1.975 5,340,747 +0.01(+0.27%)
Dec 29, 2020 2.090 2.150 1.800 1.970 4,414,963 -0.05(-2.31%)
Dec 28, 2020 2.290 2.300 1.960 2.017 6,946,370 +0.36(+21.48%)
Dec 24, 2020 1.850 1.860 1.520 1.660 9,057,100 -0.22(-11.70%)
Dec 23, 2020 2.240 2.250 1.870 1.880 7,226,168 -0.34(-15.32%)
Dec 22, 2020 2.220 2.230 2.050 2.220 5,867,023 +0.16(+7.77%)
Dec 21, 2020 2.000 2.280 1.968 2.060 7,017,530 +0.08(+4.30%)
Dec 18, 2020 2.065 2.230 1.770 1.975 7,084,700 -0.08(-4.12%)
Dec 17, 2020 2.280 2.484 1.850 2.060 14,530,583 +0.23(+12.57%)
Dec 16, 2020 1.555 1.850 1.520 1.830 9,616,786 +0.41(+29.03%)
Dec 15, 2020 1.185 1.438 1.170 1.418 6,298,274 +0.26(+22.80%)
Dec 14, 2020 1.100 1.180 1.100 1.155 3,525,796 +0.12(+12.14%)
Dec 11, 2020 1.100 1.100 1.010 1.030 2,232,800 -0.07(-6.36%)
Dec 10, 2020 1.060 1.110 0.9800 1.100 4,186,009 +0.05(+4.27%)
Dec 09, 2020 1.020 1.130 0.9929 1.055 5,458,518 -0.04(-3.21%)
Dec 08, 2020 1.120 1.230 1.070 1.090 5,400,294 -0.04(-3.54%)
Dec 07, 2020 1.000 1.150 1.000 1.130 5,551,855 +0.15(+15.31%)
Dec 04, 2020 0.9754 0.9934 0.9447 0.9800 3,417,400 -0.04(-3.59%)
Dec 03, 2020 0.9127 1.020 0.9127 1.016 4,500,037 +0.09(+9.84%)
Dec 02, 2020 0.9500 0.9800 0.8646 0.9254 2,874,692 -0.01(-0.78%)
Dec 01, 2020 0.9600 1.040 0.9000 0.9327 5,584,953 -0.03(-2.84%)
Nov 30, 2020 0.8200 0.9631 0.8126 0.9600 7,196,212 +0.30(+44.86%)
Nov 27, 2020 0.7070 0.7090 0.6364 0.6627 3,834,900 -0.11(-13.94%)
Nov 25, 2020 0.9250 0.9250 0.7500 0.7700 5,589,700 -0.09(-10.87%)
Nov 24, 2020 0.7700 0.9650 0.7700 0.8639 10,716,152 +0.12(+16.90%)
Nov 23, 2020 0.6214 0.7438 0.6000 0.7390 9,081,903 +0.19(+34.36%)
Nov 20, 2020 0.5225 0.5686 0.5225 0.5500 3,703,700 +0.04(+8.52%)
Nov 19, 2020 0.4481 0.5200 0.4050 0.5068 2,971,651 +0.05(+10.05%)
Nov 18, 2020 0.4950 0.5240 0.4500 0.4605 3,938,425 -0.01(-2.85%)
Nov 17, 2020 0.4099 0.4870 0.4000 0.4740 6,277,491 +0.07(+18.50%)
Nov 16, 2020 0.4050 0.4176 0.3850 0.4000 1,180,115 +0.01(+3.01%)
Nov 13, 2020 0.4098 0.4099 0.3800 0.3883 814,000 +0.00(+0.00%)
Nov 12, 2020 0.4137 0.4140 0.3717 0.3883 990,221 +0.00(+0.78%)
Nov 11, 2020 0.3881 0.4075 0.3550 0.3853 1,114,829 +0.01(+2.07%)
Nov 10, 2020 0.4000 0.5400 0.3655 0.3775 595,544 -0.01(-3.03%)
Nov 09, 2020 0.4064 0.4100 0.3402 0.3893 2,568,923 -0.01(-3.54%)
Nov 06, 2020 0.4295 0.4341 0.3897 0.4036 1,738,000 +0.00(+0.90%)
Nov 05, 2020 0.3950 0.4235 0.3798 0.4000 2,667,855 +0.03(+6.67%)
Nov 04, 2020 0.3306 0.3950 0.3131 0.3750 1,653,881 +0.02(+5.63%)
Nov 03, 2020 0.3799 0.3799 0.3480 0.3550 749,626 -0.00(-0.14%)
Nov 02, 2020 0.3740 0.3780 0.3000 0.3555 982,295 -0.02(-6.35%)
Oct 30, 2020 0.3173 0.3800 0.2999 0.3796 1,520,300 +0.06(+17.45%)
Oct 29, 2020 0.3138 0.3290 0.3081 0.3232 768,997 +0.00(+0.69%)
Oct 28, 2020 0.3186 0.3459 0.3070 0.3210 1,363,343 -0.03(-9.58%)
Oct 27, 2020 0.3350 0.3600 0.3000 0.3550 1,822,777 +0.04(+11.95%)
Oct 26, 2020 0.3375 0.3600 0.3028 0.3171 1,885,834 -0.02(-6.74%)
Oct 23, 2020 0.3699 0.3700 0.3200 0.3400 1,131,400 -0.02(-5.32%)
Oct 22, 2020 0.3700 0.3850 0.3477 0.3591 1,486,828 -0.00(-1.21%)
Oct 21, 2020 0.3450 0.3675 0.3000 0.3635 1,944,810 +0.03(+9.16%)
Oct 20, 2020 0.3387 0.3434 0.3172 0.3330 729,113 +0.01(+1.56%)
Oct 19, 2020 0.3231 0.3390 0.3200 0.3279 774,728 +0.01(+3.37%)
Oct 16, 2020 0.3299 0.3425 0.3050 0.3172 1,297,300 -0.01(-4.34%)
Oct 15, 2020 0.3391 0.3470 0.3200 0.3316 873,040 -0.01(-1.92%)
Oct 14, 2020 0.3345 0.3500 0.3200 0.3381 1,322,414 -0.00(-0.79%)
Oct 13, 2020 0.3629 0.3659 0.3299 0.3408 2,005,154 -0.03(-9.12%)
Oct 12, 2020 0.3350 0.3780 0.3305 0.3750 2,363,944 +0.05(+14.89%)
Oct 09, 2020 0.3300 0.3330 0.3001 0.3264 1,610,400 +0.03(+8.80%)
Oct 08, 2020 0.2650 0.3003 0.2605 0.3000 970,056 +0.04(+14.11%)
Oct 07, 2020 0.2620 0.2725 0.2550 0.2629 689,481 +0.00(+1.12%)
Oct 06, 2020 0.2860 0.2870 0.2250 0.2600 727,709 -0.00(-0.99%)
Oct 05, 2020 0.2625 0.2750 0.2570 0.2626 497,754 +0.00(+1.78%)
Oct 02, 2020 0.2635 0.2760 0.2550 0.2580 956,900 -0.01(-4.97%)
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.