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 (%)
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%)
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.