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 (%)
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%)
Jul 01, 2019 0.3747 0.4000 0.3650 0.3889 1,388,739 +0.03(+8.94%)
Jun 28, 2019 0.3520 0.3600 0.3400 0.3570 168,200 +0.02(+4.97%)
Jun 27, 2019 0.3775 0.3791 0.3250 0.3401 598,177 -0.05(-12.79%)
Jun 26, 2019 0.3898 0.3984 0.3701 0.3900 1,046,714 +0.02(+4.00%)
Jun 25, 2019 0.3849 0.3900 0.3623 0.3750 463,126 +0.00(+0.00%)
Jun 24, 2019 0.3700 0.3915 0.3690 0.3750 311,666 +0.01(+2.88%)
Jun 21, 2019 0.3418 0.3700 0.3407 0.3645 459,200 +0.02(+5.32%)
Jun 20, 2019 0.3690 0.3810 0.3418 0.3461 645,247 -0.02(-6.46%)
Jun 19, 2019 0.3756 0.3780 0.3507 0.3700 299,783 +0.00(+0.27%)
Jun 18, 2019 0.3700 0.3800 0.3600 0.3690 262,361 -0.01(-2.36%)
Jun 17, 2019 0.3751 0.3970 0.3680 0.3779 381,763 +0.01(+2.30%)
Jun 14, 2019 0.3700 0.3850 0.3670 0.3694 431,700 -0.00(-0.16%)
Jun 13, 2019 0.3694 0.3880 0.3650 0.3700 181,174 -0.01(-1.86%)
Jun 12, 2019 0.3320 0.3895 0.3320 0.3770 208,923 +0.00(+0.80%)
Jun 11, 2019 0.3500 0.3820 0.3500 0.3740 80,721 -0.00(-0.27%)
Jun 10, 2019 0.3825 0.3980 0.3700 0.3750 175,152 -0.01(-2.60%)
Jun 07, 2019 0.3620 0.3949 0.3620 0.3850 96,500 +0.02(+5.77%)
Jun 06, 2019 0.3939 0.3999 0.3600 0.3640 174,332 -0.02(-5.45%)
Jun 05, 2019 0.3625 0.4000 0.3625 0.3850 737,104 +0.03(+8.54%)
Jun 04, 2019 0.3632 0.3700 0.3500 0.3547 544,572 -0.02(-5.41%)
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.