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, 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%)
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.