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 (%)
Dec 31, 2019 0.0732 0.0860 0.0714 0.0730 571,000 -0.00(-2.67%)
Dec 30, 2019 0.0738 0.0892 0.0652 0.0750 639,265 -0.01(-6.25%)
Dec 27, 2019 0.0701 0.0900 0.0701 0.0800 363,000 +0.00(+0.25%)
Dec 26, 2019 0.0750 0.0870 0.0700 0.0798 583,682 +0.00(+6.40%)
Dec 24, 2019 0.0704 0.0800 0.0700 0.0750 277,400 +0.00(+1.35%)
Dec 23, 2019 0.0618 0.0825 0.0618 0.0740 456,151 +0.00(+5.71%)
Dec 20, 2019 0.0741 0.0790 0.0650 0.0700 318,500 -0.00(-5.41%)
Dec 19, 2019 0.0673 0.0813 0.0673 0.0740 323,047 -0.01(-8.53%)
Dec 18, 2019 0.0600 0.0812 0.0585 0.0809 548,970 +0.02(+34.39%)
Dec 17, 2019 0.0779 0.0800 0.0600 0.0602 2,017,292 -0.01(-16.50%)
Dec 16, 2019 0.0700 0.0781 0.0630 0.0721 605,073 +0.00(+2.27%)
Dec 13, 2019 0.0630 0.0800 0.0630 0.0705 516,800 -0.01(-9.03%)
Dec 12, 2019 0.0860 0.0960 0.0775 0.0775 702,875 -0.01(-13.89%)
Dec 11, 2019 0.0900 0.0920 0.0765 0.0900 117,164 +0.00(+1.69%)
Dec 10, 2019 0.0821 0.0965 0.0821 0.0885 236,979 -0.01(-9.69%)
Dec 09, 2019 0.0965 0.1000 0.0900 0.0980 199,028 +0.00(+4.26%)
Dec 06, 2019 0.0853 0.0980 0.0805 0.0940 138,000 -0.00(-3.19%)
Dec 05, 2019 0.1037 0.1069 0.0919 0.0971 180,612 -0.00(-2.90%)
Dec 04, 2019 0.0918 0.1040 0.0900 0.1000 223,865 +0.01(+11.11%)
Dec 03, 2019 0.0941 0.0990 0.0810 0.0900 220,910 -0.00(-4.26%)
Dec 02, 2019 0.1000 0.1066 0.0900 0.0940 234,993 -0.01(-12.56%)
Nov 29, 2019 0.0964 0.1100 0.0964 0.1075 85,200 +0.01(+7.50%)
Nov 27, 2019 0.0800 0.1000 0.0800 0.1000 544,200 +0.01(+8.70%)
Nov 26, 2019 0.0843 0.0952 0.0775 0.0920 593,927 +0.00(+3.37%)
Nov 25, 2019 0.0889 0.1010 0.0783 0.0890 572,677 -0.00(-1.11%)
Nov 22, 2019 0.0980 0.0980 0.0850 0.0900 273,200 -0.00(-2.49%)
Nov 21, 2019 0.0890 0.1029 0.0816 0.0923 938,156 -0.01(-10.82%)
Nov 20, 2019 0.1050 0.1109 0.0989 0.1035 454,202 -0.00(-1.43%)
Nov 19, 2019 0.1000 0.1130 0.0900 0.1050 161,072 -0.01(-4.55%)
Nov 18, 2019 0.1125 0.1190 0.1024 0.1100 217,199 -0.00(-1.43%)
Nov 15, 2019 0.1070 0.1149 0.1070 0.1116 298,200 -0.01(-5.66%)
Nov 14, 2019 0.1219 0.1219 0.1100 0.1183 254,405 +0.00(+1.02%)
Nov 13, 2019 0.1023 0.1205 0.1023 0.1171 276,609 +0.01(+6.45%)
Nov 12, 2019 0.1200 0.1218 0.1100 0.1100 228,496 -0.01(-4.35%)
Nov 11, 2019 0.1090 0.1269 0.1090 0.1150 242,652 -0.00(-0.86%)
Nov 08, 2019 0.1240 0.1260 0.1100 0.1160 257,500 -0.01(-6.00%)
Nov 07, 2019 0.1199 0.1339 0.1100 0.1234 461,423 -0.00(-1.67%)
Nov 06, 2019 0.1350 0.1416 0.1200 0.1255 904,938 -0.01(-7.04%)
Nov 05, 2019 0.1260 0.1459 0.1220 0.1350 388,354 -0.00(-2.88%)
Nov 04, 2019 0.1409 0.1460 0.0892 0.1390 313,391 +0.00(+0.00%)
Nov 01, 2019 0.1385 0.1500 0.1329 0.1390 327,400 -0.00(-2.39%)
Oct 31, 2019 0.1478 0.1530 0.1424 0.1424 230,346 -0.00(-3.13%)
Oct 30, 2019 0.1492 0.1540 0.1410 0.1470 176,070 -0.01(-3.67%)
Oct 29, 2019 0.1600 0.1600 0.1450 0.1526 202,941 +0.00(+0.39%)
Oct 28, 2019 0.1620 0.1630 0.1490 0.1520 336,348 +0.00(+2.70%)
Oct 25, 2019 0.1521 0.1590 0.1405 0.1480 271,800 +0.00(+0.07%)
Oct 24, 2019 0.1442 0.1588 0.1390 0.1479 138,615 -0.01(-7.45%)
Oct 23, 2019 0.1500 0.1610 0.1400 0.1598 367,370 +0.01(+3.77%)
Oct 22, 2019 0.1550 0.1661 0.1520 0.1540 101,593 -0.01(-3.75%)
Oct 21, 2019 0.1727 0.1770 0.1600 0.1600 233,595 -0.00(-1.23%)
Oct 18, 2019 0.1690 0.1690 0.1500 0.1620 147,500 +0.00(+1.25%)
Oct 17, 2019 0.1546 0.1700 0.1350 0.1600 120,593 +0.01(+5.54%)
Oct 16, 2019 0.1610 0.1660 0.1500 0.1516 127,395 -0.00(-2.19%)
Oct 15, 2019 0.1540 0.1700 0.1500 0.1550 107,992 -0.02(-8.82%)
Oct 14, 2019 0.1200 0.1810 0.1200 0.1700 186,557 +0.02(+13.33%)
Oct 11, 2019 0.1540 0.1714 0.1460 0.1500 411,500 -0.02(-10.71%)
Oct 10, 2019 0.1800 0.1859 0.1600 0.1680 377,125 -0.01(-8.10%)
Oct 09, 2019 0.1070 0.1850 0.1070 0.1828 447,777 +0.03(+17.94%)
Oct 08, 2019 0.1590 0.1772 0.0930 0.1550 494,601 +0.01(+8.54%)
Oct 07, 2019 0.1380 0.1448 0.1266 0.1428 188,903 +0.00(+1.85%)
Oct 04, 2019 0.1303 0.1440 0.1150 0.1402 369,400 +0.01(+6.29%)
Oct 03, 2019 0.1470 0.1470 0.1220 0.1319 663,122 -0.02(-10.70%)
Oct 02, 2019 0.1690 0.1700 0.1377 0.1477 530,843 -0.02(-12.60%)
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.