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 30, 2019 0.1634 0.1914 0.1520 0.1793 405,322 +0.01(+8.73%)
Sep 27, 2019 0.1550 0.1682 0.1520 0.1649 239,300 +0.01(+9.93%)
Sep 26, 2019 0.1465 0.1640 0.1403 0.1500 135,700 -0.01(-4.46%)
Sep 25, 2019 0.1682 0.1746 0.1329 0.1570 552,901 -0.01(-8.51%)
Sep 24, 2019 0.1658 0.1980 0.1640 0.1716 877,780 -0.02(-8.97%)
Sep 23, 2019 0.2000 0.2100 0.1861 0.1885 237,565 -0.02(-8.05%)
Sep 20, 2019 0.2058 0.2210 0.1975 0.2050 104,300 -0.01(-2.38%)
Sep 19, 2019 0.2174 0.2318 0.2000 0.2100 343,182 -0.02(-8.70%)
Sep 18, 2019 0.2635 0.2635 0.2290 0.2300 545,115 -0.02(-8.87%)
Sep 17, 2019 0.2174 0.2524 0.2100 0.2524 624,304 +0.04(+21.40%)
Sep 16, 2019 0.2000 0.2165 0.1795 0.2079 135,758 +0.01(+6.18%)
Sep 13, 2019 0.1960 0.2078 0.1958 0.1958 385,900 +0.00(+0.00%)
Sep 12, 2019 0.1801 0.2000 0.1801 0.1958 158,332 -0.00(-2.10%)
Sep 11, 2019 0.2054 0.2078 0.1833 0.2000 232,914 +0.00(+1.01%)
Sep 10, 2019 0.1879 0.1985 0.1800 0.1980 241,037 +0.00(+1.43%)
Sep 09, 2019 0.1850 0.1980 0.1800 0.1952 332,830 +0.01(+2.74%)
Sep 06, 2019 0.1750 0.1980 0.1750 0.1900 170,400 +0.00(+0.00%)
Sep 05, 2019 0.1817 0.1980 0.1817 0.1900 131,414 -0.01(-4.04%)
Sep 04, 2019 0.1901 0.2006 0.1833 0.1980 212,875 +0.00(+0.00%)
Sep 03, 2019 0.1950 0.2099 0.1850 0.1980 377,897 +0.01(+3.23%)
Aug 30, 2019 0.1775 0.1950 0.1750 0.1918 93,300 +0.00(+0.95%)
Aug 29, 2019 0.1821 0.1948 0.1821 0.1900 433,366 +0.00(+2.04%)
Aug 28, 2019 0.2100 0.2117 0.1850 0.1862 525,331 -0.02(-10.48%)
Aug 27, 2019 0.2096 0.2100 0.2000 0.2080 230,561 -0.00(-0.95%)
Aug 26, 2019 0.1975 0.2200 0.1897 0.2100 204,702 -0.00(-1.78%)
Aug 23, 2019 0.2100 0.2189 0.2015 0.2138 270,300 +0.00(+1.81%)
Aug 22, 2019 0.2205 0.2210 0.2001 0.2100 437,642 -0.01(-4.98%)
Aug 21, 2019 0.1911 0.2319 0.1911 0.2210 449,008 -0.01(-3.87%)
Aug 20, 2019 0.2286 0.2376 0.2200 0.2299 205,304 -0.00(-0.04%)
Aug 19, 2019 0.2080 0.2497 0.2080 0.2300 289,604 -0.00(-2.13%)
Aug 16, 2019 0.2393 0.2500 0.2350 0.2350 285,900 -0.00(-1.05%)
Aug 15, 2019 0.2075 0.2540 0.2000 0.2375 128,991 -0.01(-5.00%)
Aug 14, 2019 0.2238 0.2609 0.2238 0.2500 526,011 +0.00(+1.71%)
Aug 13, 2019 0.2498 0.2622 0.2400 0.2458 571,378 -0.00(-1.68%)
Aug 12, 2019 0.2681 0.2719 0.2415 0.2500 292,294 -0.02(-5.70%)
Aug 09, 2019 0.2850 0.2910 0.2600 0.2651 138,700 -0.02(-6.09%)
Aug 08, 2019 0.2915 0.3031 0.2733 0.2823 346,541 -0.02(-6.83%)
Aug 07, 2019 0.2929 0.3240 0.2900 0.3030 459,081 +0.01(+1.81%)
Aug 06, 2019 0.2721 0.3000 0.2610 0.2976 323,877 +0.01(+4.42%)
Aug 05, 2019 0.2650 0.2890 0.2400 0.2850 515,937 +0.02(+9.62%)
Aug 02, 2019 0.2390 0.2600 0.2250 0.2600 196,500 +0.01(+3.26%)
Aug 01, 2019 0.2500 0.2574 0.2301 0.2518 149,454 +0.01(+3.15%)
Jul 31, 2019 0.2384 0.2600 0.2384 0.2441 288,350 +0.01(+4.23%)
Jul 30, 2019 0.2400 0.2478 0.2299 0.2342 124,117 -0.01(-3.38%)
Jul 29, 2019 0.2450 0.2520 0.2298 0.2424 701,754 -0.02(-8.18%)
Jul 26, 2019 0.2535 0.2640 0.2482 0.2640 191,700 +0.01(+3.69%)
Jul 25, 2019 0.2393 0.2618 0.2393 0.2546 124,266 +0.00(+0.24%)
Jul 24, 2019 0.2620 0.2620 0.2400 0.2540 298,607 -0.01(-3.05%)
Jul 23, 2019 0.2615 0.2832 0.2500 0.2620 477,259 -0.02(-6.43%)
Jul 22, 2019 0.2632 0.3100 0.2632 0.2800 479,029 -0.02(-6.20%)
Jul 19, 2019 0.2881 0.3150 0.2881 0.2985 239,000 -0.01(-2.39%)
Jul 18, 2019 0.3035 0.3186 0.2923 0.3058 232,144 -0.01(-2.92%)
Jul 17, 2019 0.2605 0.3168 0.2600 0.3150 394,028 +0.01(+4.90%)
Jul 16, 2019 0.3140 0.3509 0.2915 0.3003 767,974 -0.05(-13.41%)
Jul 15, 2019 0.3503 0.3620 0.3330 0.3468 252,397 -0.01(-1.90%)
Jul 12, 2019 0.3655 0.3708 0.3478 0.3535 208,500 +0.00(+0.71%)
Jul 11, 2019 0.3584 0.3730 0.3510 0.3510 253,709 -0.01(-2.50%)
Jul 10, 2019 0.3630 0.3700 0.3501 0.3600 440,905 -0.00(-1.13%)
Jul 09, 2019 0.3550 0.3700 0.3550 0.3641 279,340 +0.01(+2.56%)
Jul 08, 2019 0.3801 0.3920 0.3550 0.3550 288,338 -0.02(-4.05%)
Jul 05, 2019 0.3760 0.3870 0.3700 0.3700 222,100 -0.02(-4.93%)
Jul 03, 2019 0.4000 0.4000 0.3810 0.3892 205,700 -0.00(-0.84%)
Jul 02, 2019 0.3900 0.3949 0.3700 0.3925 937,600 +0.00(+0.93%)
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.