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 (%)
Jul 31, 2020 0.3450 0.3750 0.3400 0.3658 1,345,600 +0.03(+7.56%)
Jul 30, 2020 0.3265 0.3620 0.3200 0.3401 1,854,344 -0.02(-5.53%)
Jul 29, 2020 0.3630 0.3910 0.3400 0.3600 1,081,739 +0.00(+0.00%)
Jul 28, 2020 0.3665 0.3919 0.3300 0.3600 3,358,509 -0.00(-1.10%)
Jul 27, 2020 0.3001 0.3700 0.2700 0.3640 7,003,018 +0.08(+28.35%)
Jul 24, 2020 0.2850 0.2945 0.2704 0.2836 514,400 -0.00(-0.35%)
Jul 23, 2020 0.2635 0.2920 0.2594 0.2846 1,429,019 +0.03(+10.91%)
Jul 22, 2020 0.2670 0.2670 0.2444 0.2566 858,515 +0.01(+2.64%)
Jul 21, 2020 0.2363 0.2540 0.2363 0.2500 987,161 +0.01(+3.09%)
Jul 20, 2020 0.2272 0.2580 0.2264 0.2425 761,658 +0.00(+0.75%)
Jul 17, 2020 0.2332 0.2450 0.2217 0.2407 294,400 +0.01(+3.22%)
Jul 16, 2020 0.2158 0.2373 0.2158 0.2332 1,007,791 -0.01(-4.03%)
Jul 15, 2020 0.2500 0.2557 0.2270 0.2430 706,201 -0.01(-2.80%)
Jul 14, 2020 0.2500 0.2650 0.2360 0.2500 263,545 +0.00(+0.00%)
Jul 13, 2020 0.2666 0.2682 0.2500 0.2500 1,233,804 -0.00(-0.79%)
Jul 10, 2020 0.2600 0.2640 0.2400 0.2520 429,700 +0.01(+2.86%)
Jul 09, 2020 0.2600 0.2780 0.2380 0.2450 462,196 -0.02(-5.77%)
Jul 08, 2020 0.1980 0.2653 0.1980 0.2600 916,409 +0.03(+11.54%)
Jul 07, 2020 0.2474 0.2570 0.2200 0.2331 973,734 -0.01(-4.82%)
Jul 06, 2020 0.2370 0.2490 0.2310 0.2449 540,820 +0.01(+5.11%)
Jul 02, 2020 0.2251 0.2450 0.2231 0.2330 540,700 +0.01(+3.56%)
Jul 01, 2020 0.2350 0.2500 0.2210 0.2250 597,750 -0.01(-6.25%)
Jun 30, 2020 0.2021 0.2400 0.2000 0.2400 352,684 +0.01(+4.39%)
Jun 29, 2020 0.2104 0.2319 0.2104 0.2299 569,268 -0.00(-0.04%)
Jun 26, 2020 0.2360 0.2465 0.2180 0.2300 616,000 -0.01(-4.80%)
Jun 25, 2020 0.2453 0.2472 0.2300 0.2416 301,766 -0.01(-2.78%)
Jun 24, 2020 0.2600 0.2670 0.2345 0.2485 1,269,682 -0.02(-5.69%)
Jun 23, 2020 0.2576 0.2810 0.2500 0.2635 430,092 -0.00(-0.57%)
Jun 22, 2020 0.2455 0.2700 0.2431 0.2650 600,216 +0.02(+9.05%)
Jun 19, 2020 0.2450 0.2557 0.2370 0.2430 414,100 -0.01(-3.49%)
Jun 18, 2020 0.2401 0.2650 0.2401 0.2518 307,631 +0.01(+4.44%)
Jun 17, 2020 0.2625 0.2700 0.2400 0.2411 880,255 -0.02(-6.19%)
Jun 16, 2020 0.2810 0.2810 0.2499 0.2570 431,422 -0.01(-2.28%)
Jun 15, 2020 0.2520 0.2650 0.2205 0.2630 643,788 +0.01(+2.53%)
Jun 12, 2020 0.2600 0.2770 0.2280 0.2565 665,100 +0.01(+3.43%)
Jun 11, 2020 0.2895 0.2900 0.2424 0.2480 1,279,615 -0.05(-15.93%)
Jun 10, 2020 0.2800 0.2958 0.2750 0.2950 417,959 +0.01(+3.51%)
Jun 09, 2020 0.2980 0.3060 0.2701 0.2850 424,770 +0.00(+1.71%)
Jun 08, 2020 0.2925 0.3000 0.2798 0.2802 736,412 -0.01(-5.02%)
Jun 05, 2020 0.3025 0.3095 0.2787 0.2950 802,800 +0.00(+0.00%)
Jun 04, 2020 0.2900 0.3160 0.2900 0.2950 1,301,084 +0.00(+0.00%)
Jun 03, 2020 0.3000 0.3074 0.2848 0.2950 479,059 -0.01(-1.67%)
Jun 02, 2020 0.3030 0.3199 0.2800 0.3000 1,818,333 +0.02(+5.26%)
Jun 01, 2020 0.2766 0.2925 0.2510 0.2850 736,285 +0.01(+4.36%)
May 29, 2020 0.2918 0.2918 0.2600 0.2731 594,500 -0.00(-0.26%)
May 28, 2020 0.2645 0.2840 0.2640 0.2738 662,500 +0.01(+5.11%)
May 27, 2020 0.2467 0.2790 0.2433 0.2605 574,977 +0.01(+2.52%)
May 26, 2020 0.2435 0.2765 0.2435 0.2541 610,934 -0.00(-0.35%)
May 22, 2020 0.2600 0.2695 0.2400 0.2550 635,000 -0.00(-0.97%)
May 21, 2020 0.2471 0.2760 0.2421 0.2575 857,848 -0.02(-6.70%)
May 20, 2020 0.2900 0.3000 0.2700 0.2760 734,053 -0.00(-1.43%)
May 19, 2020 0.2910 0.2910 0.2460 0.2800 598,733 +0.01(+2.94%)
May 18, 2020 0.2790 0.2900 0.2600 0.2720 1,320,954 +0.00(+1.12%)
May 15, 2020 0.2825 0.3000 0.2650 0.2690 1,904,300 -0.03(-10.30%)
May 14, 2020 0.3100 0.3150 0.2920 0.2999 1,306,032 -0.00(-0.03%)
May 13, 2020 0.3100 0.3280 0.2850 0.3000 1,475,104 +0.00(+0.00%)
May 12, 2020 0.2801 0.3100 0.2801 0.3000 2,106,920 +0.02(+6.69%)
May 11, 2020 0.2590 0.3000 0.2390 0.2812 3,183,635 -0.04(-13.48%)
May 08, 2020 0.3230 0.3350 0.3056 0.3250 6,667,700 +0.02(+6.35%)
May 07, 2020 0.2758 0.3159 0.2758 0.3056 1,670,403 +0.03(+12.56%)
May 06, 2020 0.2506 0.2770 0.2506 0.2715 860,094 +0.02(+6.60%)
May 05, 2020 0.2500 0.2680 0.2411 0.2547 1,368,298 +0.00(+1.96%)
May 04, 2020 0.2363 0.2700 0.2335 0.2498 803,002 -0.01(-3.92%)
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.