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 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%)
Nov 01, 2017 3.400 3.580 3.321 3.467 830,456 +0.28(+8.94%)
Oct 31, 2017 2.800 3.190 2.750 3.183 820,036 +0.43(+15.74%)
Oct 30, 2017 2.625 2.790 2.460 2.750 817,177 +0.33(+13.64%)
Oct 27, 2017 2.400 2.480 2.167 2.420 316,117 +0.03(+1.45%)
Oct 26, 2017 2.547 2.550 2.308 2.385 382,300 -0.09(-3.45%)
Oct 25, 2017 2.840 2.880 2.370 2.471 428,987 -0.32(-11.56%)
Oct 24, 2017 3.050 3.050 2.668 2.794 460,924 -0.03(-1.04%)
Oct 23, 2017 2.386 2.950 2.386 2.823 706,618 +0.45(+19.01%)
Oct 20, 2017 2.319 2.398 2.250 2.372 286,607 +0.09(+4.17%)
Oct 19, 2017 2.352 2.450 2.252 2.277 242,596 -0.13(-5.58%)
Oct 18, 2017 2.565 2.595 2.217 2.412 313,121 -0.08(-3.04%)
Oct 17, 2017 2.635 2.700 2.341 2.487 532,345 +0.12(+4.94%)
Oct 16, 2017 2.278 2.580 2.260 2.370 788,117 +0.19(+8.72%)
Oct 13, 2017 2.240 2.533 2.100 2.180 998,956 +0.19(+9.55%)
Oct 12, 2017 1.730 2.000 1.582 1.990 600,034 +0.44(+28.06%)
Oct 11, 2017 1.610 1.635 1.450 1.554 133,542 -0.03(-1.65%)
Oct 10, 2017 1.474 1.580 1.450 1.580 175,183 +0.16(+11.27%)
Oct 09, 2017 1.375 1.430 1.350 1.420 97,144 +0.03(+2.30%)
Oct 06, 2017 1.396 1.470 1.368 1.388 30,956 +0.00(+0.15%)
Oct 05, 2017 1.400 1.440 1.362 1.386 67,994 +0.00(+0.27%)
Oct 04, 2017 1.445 1.469 1.332 1.382 217,204 -0.10(-6.97%)
Oct 03, 2017 1.584 1.590 1.397 1.486 160,351 -0.09(-5.96%)
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.