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 (%)
Feb 28, 2019 0.3765 0.3924 0.3680 0.3800 285,971 +0.00(+0.53%)
Feb 27, 2019 0.3500 0.3950 0.3500 0.3780 302,894 -0.01(-3.42%)
Feb 26, 2019 0.4000 0.4070 0.3799 0.3914 301,390 +0.00(+0.36%)
Feb 25, 2019 0.3920 0.4049 0.3621 0.3900 752,456 -0.02(-3.94%)
Feb 22, 2019 0.4125 0.4200 0.4000 0.4060 516,400 +0.01(+1.63%)
Feb 21, 2019 0.4130 0.4160 0.3829 0.3995 928,850 -0.01(-3.62%)
Feb 20, 2019 0.3675 0.4150 0.3601 0.4145 1,715,976 +0.06(+15.72%)
Feb 19, 2019 0.3300 0.3766 0.3190 0.3582 1,087,990 +0.05(+15.55%)
Feb 15, 2019 0.2960 0.3200 0.2960 0.3100 139,900 +0.01(+3.64%)
Feb 14, 2019 0.2900 0.3256 0.2800 0.2991 400,901 +0.01(+1.73%)
Feb 13, 2019 0.3210 0.3230 0.2912 0.2940 171,448 -0.02(-5.62%)
Feb 12, 2019 0.2991 0.3319 0.2875 0.3115 649,435 +0.01(+4.15%)
Feb 11, 2019 0.3172 0.3240 0.2910 0.2991 316,758 -0.01(-4.44%)
Feb 08, 2019 0.2660 0.3130 0.2600 0.3130 725,300 +0.05(+18.11%)
Feb 07, 2019 0.2515 0.2790 0.2515 0.2650 260,174 -0.01(-1.85%)
Feb 06, 2019 0.2667 0.2733 0.2612 0.2700 148,724 -0.00(-1.50%)
Feb 05, 2019 0.2600 0.2798 0.2600 0.2741 240,631 +0.01(+2.58%)
Feb 04, 2019 0.2765 0.2929 0.2611 0.2672 222,100 -0.01(-4.81%)
Feb 01, 2019 0.2797 0.2885 0.2600 0.2807 196,500 +0.00(+1.48%)
Jan 31, 2019 0.2650 0.2786 0.2500 0.2766 385,618 +0.01(+2.83%)
Jan 30, 2019 0.2600 0.2715 0.2600 0.2690 138,442 +0.00(+1.32%)
Jan 29, 2019 0.2623 0.2750 0.2501 0.2655 184,822 +0.00(+1.30%)
Jan 28, 2019 0.2808 0.2900 0.2550 0.2621 320,671 -0.03(-10.42%)
Jan 25, 2019 0.2900 0.3000 0.2800 0.2926 135,100 -0.00(-0.48%)
Jan 24, 2019 0.2755 0.2972 0.2755 0.2940 166,427 +0.01(+4.07%)
Jan 23, 2019 0.2945 0.2990 0.2800 0.2825 166,136 -0.01(-2.22%)
Jan 22, 2019 0.2941 0.3000 0.2743 0.2889 191,744 -0.00(-0.72%)
Jan 18, 2019 0.3050 0.3070 0.2800 0.2910 189,700 -0.01(-3.00%)
Jan 17, 2019 0.2850 0.3098 0.2764 0.3000 324,913 +0.02(+6.72%)
Jan 16, 2019 0.2800 0.2830 0.2650 0.2811 200,132 +0.01(+3.73%)
Jan 15, 2019 0.2900 0.2959 0.2694 0.2710 323,677 -0.01(-4.71%)
Jan 14, 2019 0.2850 0.3050 0.2656 0.2844 490,682 -0.01(-2.03%)
Jan 11, 2019 0.2740 0.2943 0.2600 0.2903 199,300 +0.01(+4.12%)
Jan 10, 2019 0.3000 0.3000 0.2588 0.2788 509,200 -0.04(-12.79%)
Jan 09, 2019 0.3210 0.3490 0.2960 0.3197 728,372 +0.01(+3.13%)
Jan 08, 2019 0.2655 0.3490 0.2635 0.3100 856,733 +0.05(+20.29%)
Jan 07, 2019 0.2473 0.2690 0.2390 0.2577 448,417 +0.02(+7.82%)
Jan 04, 2019 0.2275 0.2390 0.2177 0.2390 248,000 +0.02(+7.66%)
Jan 03, 2019 0.2231 0.2279 0.2063 0.2220 249,119 +0.01(+4.82%)
Jan 02, 2019 0.1950 0.2190 0.1800 0.2118 331,504 +0.02(+8.62%)
Dec 31, 2018 0.1900 0.2150 0.1800 0.1950 480,800 -0.02(-7.32%)
Dec 28, 2018 0.2035 0.2240 0.2000 0.2104 777,100 -0.00(-2.14%)
Dec 27, 2018 0.2200 0.2329 0.2050 0.2150 834,383 -0.02(-6.72%)
Dec 26, 2018 0.2410 0.2500 0.2252 0.2305 529,871 -0.01(-4.75%)
Dec 24, 2018 0.2135 0.2710 0.2135 0.2420 573,200 +0.03(+16.07%)
Dec 21, 2018 0.2000 0.2530 0.2000 0.2085 388,700 -0.02(-9.35%)
Dec 20, 2018 0.2280 0.2600 0.2200 0.2300 544,784 +0.00(+0.44%)
Dec 19, 2018 0.2200 0.2567 0.2175 0.2290 381,945 +0.02(+9.05%)
Dec 18, 2018 0.2050 0.2110 0.1700 0.2100 175,826 +0.01(+5.58%)
Dec 17, 2018 0.1800 0.2050 0.1700 0.1989 367,495 +0.01(+4.19%)
Dec 14, 2018 0.1900 0.1920 0.1750 0.1909 154,500 +0.01(+5.47%)
Dec 13, 2018 0.2000 0.2000 0.1800 0.1810 274,170 -0.02(-9.50%)
Dec 12, 2018 0.1788 0.2040 0.1776 0.2000 145,706 +0.00(+2.35%)
Dec 11, 2018 0.2010 0.2067 0.1810 0.1954 534,024 -0.01(-2.79%)
Dec 10, 2018 0.2000 0.2191 0.1970 0.2010 237,822 +0.00(+0.50%)
Dec 07, 2018 0.2108 0.2200 0.1979 0.2000 470,200 -0.01(-6.98%)
Dec 06, 2018 0.1925 0.2200 0.1925 0.2150 528,253 -0.01(-2.27%)
Dec 04, 2018 0.2380 0.2380 0.1720 0.2200 178,000 +0.00(+1.48%)
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.