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 (%)
Mar 31, 2020 0.1469 0.1469 0.1306 0.1360 219,334 +0.00(+0.00%)
Mar 30, 2020 0.1357 0.1470 0.1120 0.1360 496,918 +0.01(+4.62%)
Mar 27, 2020 0.1365 0.1434 0.1250 0.1300 509,300 -0.01(-5.04%)
Mar 26, 2020 0.1435 0.1435 0.1300 0.1369 762,781 +0.00(+1.78%)
Mar 25, 2020 0.1400 0.1490 0.1300 0.1345 611,006 -0.01(-3.93%)
Mar 24, 2020 0.1530 0.1550 0.1300 0.1400 915,404 +0.01(+5.74%)
Mar 23, 2020 0.1300 0.1370 0.1200 0.1324 443,667 +0.00(+1.85%)
Mar 20, 2020 0.1303 0.1650 0.1251 0.1300 1,178,800 +0.00(+0.00%)
Mar 19, 2020 0.1200 0.1326 0.1020 0.1300 1,649,177 +0.02(+15.04%)
Mar 18, 2020 0.1100 0.1251 0.1050 0.1130 2,122,851 -0.01(-5.44%)
Mar 17, 2020 0.1175 0.1289 0.1084 0.1195 830,672 +0.00(+3.02%)
Mar 16, 2020 0.1100 0.1290 0.0999 0.1160 2,085,734 -0.02(-14.07%)
Mar 13, 2020 0.1400 0.1500 0.1137 0.1350 1,318,400 +0.01(+8.00%)
Mar 12, 2020 0.1338 0.1497 0.1250 0.1250 3,155,892 -0.05(-26.47%)
Mar 11, 2020 0.1840 0.2000 0.1618 0.1700 892,320 -0.02(-11.69%)
Mar 10, 2020 0.1500 0.2160 0.1500 0.1925 738,468 +0.01(+6.35%)
Mar 09, 2020 0.1739 0.2100 0.1618 0.1810 1,605,763 -0.06(-25.51%)
Mar 06, 2020 0.2187 0.2490 0.2060 0.2430 1,219,800 +0.01(+4.34%)
Mar 05, 2020 0.2065 0.2390 0.2000 0.2329 1,431,305 +0.04(+20.61%)
Mar 04, 2020 0.2140 0.2149 0.1900 0.1931 470,027 -0.01(-6.71%)
Mar 03, 2020 0.2300 0.2340 0.1950 0.2070 852,500 -0.01(-4.83%)
Mar 02, 2020 0.1750 0.2213 0.1710 0.2175 998,137 +0.04(+20.30%)
Feb 28, 2020 0.1805 0.2030 0.1700 0.1808 1,454,700 -0.04(-18.12%)
Feb 27, 2020 0.1663 0.2230 0.1660 0.2208 1,123,012 +0.04(+22.60%)
Feb 26, 2020 0.1623 0.1966 0.1623 0.1801 1,828,559 -0.02(-7.92%)
Feb 25, 2020 0.1898 0.2309 0.1826 0.1956 2,335,161 -0.03(-14.77%)
Feb 24, 2020 0.2341 0.2599 0.2168 0.2295 1,383,077 -0.04(-14.78%)
Feb 21, 2020 0.2850 0.2915 0.2693 0.2693 985,800 -0.01(-2.07%)
Feb 20, 2020 0.2630 0.2960 0.2520 0.2750 1,039,533 -0.00(-1.72%)
Feb 19, 2020 0.3335 0.3370 0.2779 0.2798 1,195,139 -0.04(-11.32%)
Feb 18, 2020 0.2600 0.3371 0.2558 0.3155 2,104,712 +0.03(+9.93%)
Feb 14, 2020 0.2647 0.2965 0.2328 0.2870 2,066,800 +0.02(+9.13%)
Feb 13, 2020 0.3110 0.3210 0.2600 0.2630 2,536,907 -0.08(-22.65%)
Feb 12, 2020 0.3800 0.4099 0.2635 0.3400 6,270,583 -0.01(-3.95%)
Feb 11, 2020 0.3195 0.3590 0.3150 0.3540 4,366,528 +0.05(+15.95%)
Feb 10, 2020 0.2300 0.3228 0.2252 0.3053 4,222,464 +0.08(+37.21%)
Feb 07, 2020 0.2130 0.2448 0.1999 0.2225 3,296,500 +0.03(+12.94%)
Feb 06, 2020 0.1661 0.2120 0.1661 0.1970 3,225,062 +0.04(+23.13%)
Feb 05, 2020 0.1460 0.1700 0.1341 0.1600 1,454,872 +0.02(+16.45%)
Feb 04, 2020 0.1348 0.1480 0.1299 0.1374 638,217 -0.01(-7.16%)
Feb 03, 2020 0.1286 0.1561 0.1033 0.1480 845,144 +0.02(+13.85%)
Jan 31, 2020 0.1458 0.1480 0.1212 0.1300 1,213,100 -0.01(-10.34%)
Jan 30, 2020 0.1305 0.1489 0.1125 0.1450 1,609,381 +0.02(+14.17%)
Jan 29, 2020 0.1062 0.1300 0.1050 0.1270 954,459 +0.02(+15.45%)
Jan 28, 2020 0.1100 0.1301 0.1053 0.1100 955,922 +0.00(+0.00%)
Jan 27, 2020 0.0890 0.1100 0.0749 0.1100 626,399 +0.01(+14.23%)
Jan 24, 2020 0.0900 0.1028 0.0900 0.0963 543,100 +0.00(+1.16%)
Jan 23, 2020 0.0830 0.1100 0.0830 0.0952 822,740 -0.01(-6.21%)
Jan 22, 2020 0.0950 0.1103 0.0818 0.1015 817,897 +0.01(+16.00%)
Jan 21, 2020 0.0949 0.0949 0.0831 0.0875 264,140 -0.00(-2.78%)
Jan 17, 2020 0.0955 0.0970 0.0900 0.0900 590,500 -0.00(-5.16%)
Jan 16, 2020 0.0832 0.0949 0.0832 0.0949 514,518 +0.01(+5.68%)
Jan 15, 2020 0.0929 0.0950 0.0800 0.0898 1,313,513 -0.00(-1.54%)
Jan 14, 2020 0.0722 0.1007 0.0722 0.0912 771,652 +0.01(+6.29%)
Jan 13, 2020 0.0896 0.0938 0.0800 0.0858 362,089 -0.00(-3.81%)
Jan 10, 2020 0.0883 0.0921 0.0775 0.0892 384,800 +0.00(+3.96%)
Jan 09, 2020 0.0710 0.0899 0.0710 0.0858 285,790 -0.00(-2.72%)
Jan 08, 2020 0.1000 0.1049 0.0818 0.0882 1,173,255 -0.01(-7.16%)
Jan 07, 2020 0.0719 0.1010 0.0700 0.0950 1,448,560 +0.02(+25.00%)
Jan 06, 2020 0.0880 0.0890 0.0730 0.0760 842,653 -0.01(-7.32%)
Jan 03, 2020 0.0705 0.0835 0.0703 0.0820 443,300 +0.01(+12.33%)
Jan 02, 2020 0.0725 0.0819 0.0725 0.0730 249,941 +0.00(+0.00%)
Dec 31, 2019 0.0732 0.0860 0.0714 0.0730 571,000 -0.00(-2.67%)
Dec 30, 2019 0.0738 0.0892 0.0652 0.0750 639,265 -0.01(-6.25%)
Dec 27, 2019 0.0701 0.0900 0.0701 0.0800 363,000 +0.00(+0.25%)
Dec 26, 2019 0.0750 0.0870 0.0700 0.0798 583,682 +0.00(+6.40%)
Dec 24, 2019 0.0704 0.0800 0.0700 0.0750 277,400 +0.00(+1.35%)
Dec 23, 2019 0.0618 0.0825 0.0618 0.0740 456,151 +0.00(+5.71%)
Dec 20, 2019 0.0741 0.0790 0.0650 0.0700 318,500 -0.00(-5.41%)
Dec 19, 2019 0.0673 0.0813 0.0673 0.0740 323,047 -0.01(-8.53%)
Dec 18, 2019 0.0600 0.0812 0.0585 0.0809 548,970 +0.02(+34.39%)
Dec 17, 2019 0.0779 0.0800 0.0600 0.0602 2,017,292 -0.01(-16.50%)
Dec 16, 2019 0.0700 0.0781 0.0630 0.0721 605,073 +0.00(+2.27%)
Dec 13, 2019 0.0630 0.0800 0.0630 0.0705 516,800 -0.01(-9.03%)
Dec 12, 2019 0.0860 0.0960 0.0775 0.0775 702,875 -0.01(-13.89%)
Dec 11, 2019 0.0900 0.0920 0.0765 0.0900 117,164 +0.00(+1.69%)
Dec 10, 2019 0.0821 0.0965 0.0821 0.0885 236,979 -0.01(-9.69%)
Dec 09, 2019 0.0965 0.1000 0.0900 0.0980 199,028 +0.00(+4.26%)
Dec 06, 2019 0.0853 0.0980 0.0805 0.0940 138,000 -0.00(-3.19%)
Dec 05, 2019 0.1037 0.1069 0.0919 0.0971 180,612 -0.00(-2.90%)
Dec 04, 2019 0.0918 0.1040 0.0900 0.1000 223,865 +0.01(+11.11%)
Dec 03, 2019 0.0941 0.0990 0.0810 0.0900 220,910 -0.00(-4.26%)
Dec 02, 2019 0.1000 0.1066 0.0900 0.0940 234,993 -0.01(-12.56%)
Nov 29, 2019 0.0964 0.1100 0.0964 0.1075 85,200 +0.01(+7.50%)
Nov 27, 2019 0.0800 0.1000 0.0800 0.1000 544,200 +0.01(+8.70%)
Nov 26, 2019 0.0843 0.0952 0.0775 0.0920 593,927 +0.00(+3.37%)
Nov 25, 2019 0.0889 0.1010 0.0783 0.0890 572,677 -0.00(-1.11%)
Nov 22, 2019 0.0980 0.0980 0.0850 0.0900 273,200 -0.00(-2.49%)
Nov 21, 2019 0.0890 0.1029 0.0816 0.0923 938,156 -0.01(-10.82%)
Nov 20, 2019 0.1050 0.1109 0.0989 0.1035 454,202 -0.00(-1.43%)
Nov 19, 2019 0.1000 0.1130 0.0900 0.1050 161,072 -0.01(-4.55%)
Nov 18, 2019 0.1125 0.1190 0.1024 0.1100 217,199 -0.00(-1.43%)
Nov 15, 2019 0.1070 0.1149 0.1070 0.1116 298,200 -0.01(-5.66%)
Nov 14, 2019 0.1219 0.1219 0.1100 0.1183 254,405 +0.00(+1.02%)
Nov 13, 2019 0.1023 0.1205 0.1023 0.1171 276,609 +0.01(+6.45%)
Nov 12, 2019 0.1200 0.1218 0.1100 0.1100 228,496 -0.01(-4.35%)
Nov 11, 2019 0.1090 0.1269 0.1090 0.1150 242,652 -0.00(-0.86%)
Nov 08, 2019 0.1240 0.1260 0.1100 0.1160 257,500 -0.01(-6.00%)
Nov 07, 2019 0.1199 0.1339 0.1100 0.1234 461,423 -0.00(-1.67%)
Nov 06, 2019 0.1350 0.1416 0.1200 0.1255 904,938 -0.01(-7.04%)
Nov 05, 2019 0.1260 0.1459 0.1220 0.1350 388,354 -0.00(-2.88%)
Nov 04, 2019 0.1409 0.1460 0.0892 0.1390 313,391 +0.00(+0.00%)
Nov 01, 2019 0.1385 0.1500 0.1329 0.1390 327,400 -0.00(-2.39%)
Oct 31, 2019 0.1478 0.1530 0.1424 0.1424 230,346 -0.00(-3.13%)
Oct 30, 2019 0.1492 0.1540 0.1410 0.1470 176,070 -0.01(-3.67%)
Oct 29, 2019 0.1600 0.1600 0.1450 0.1526 202,941 +0.00(+0.39%)
Oct 28, 2019 0.1620 0.1630 0.1490 0.1520 336,348 +0.00(+2.70%)
Oct 25, 2019 0.1521 0.1590 0.1405 0.1480 271,800 +0.00(+0.07%)
Oct 24, 2019 0.1442 0.1588 0.1390 0.1479 138,615 -0.01(-7.45%)
Oct 23, 2019 0.1500 0.1610 0.1400 0.1598 367,370 +0.01(+3.77%)
Oct 22, 2019 0.1550 0.1661 0.1520 0.1540 101,593 -0.01(-3.75%)
Oct 21, 2019 0.1727 0.1770 0.1600 0.1600 233,595 -0.00(-1.23%)
Oct 18, 2019 0.1690 0.1690 0.1500 0.1620 147,500 +0.00(+1.25%)
Oct 17, 2019 0.1546 0.1700 0.1350 0.1600 120,593 +0.01(+5.54%)
Oct 16, 2019 0.1610 0.1660 0.1500 0.1516 127,395 -0.00(-2.19%)
Oct 15, 2019 0.1540 0.1700 0.1500 0.1550 107,992 -0.02(-8.82%)
Oct 14, 2019 0.1200 0.1810 0.1200 0.1700 186,557 +0.02(+13.33%)
Oct 11, 2019 0.1540 0.1714 0.1460 0.1500 411,500 -0.02(-10.71%)
Oct 10, 2019 0.1800 0.1859 0.1600 0.1680 377,125 -0.01(-8.10%)
Oct 09, 2019 0.1070 0.1850 0.1070 0.1828 447,777 +0.03(+17.94%)
Oct 08, 2019 0.1590 0.1772 0.0930 0.1550 494,601 +0.01(+8.54%)
Oct 07, 2019 0.1380 0.1448 0.1266 0.1428 188,903 +0.00(+1.85%)
Oct 04, 2019 0.1303 0.1440 0.1150 0.1402 369,400 +0.01(+6.29%)
Oct 03, 2019 0.1470 0.1470 0.1220 0.1319 663,122 -0.02(-10.70%)
Oct 02, 2019 0.1690 0.1700 0.1377 0.1477 530,843 -0.02(-12.60%)
Oct 01, 2019 0.1200 0.1920 0.1200 0.1690 158,731 -0.01(-5.74%)
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%)
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%)
Jun 03, 2019 0.3885 0.4210 0.3516 0.3750 965,692 -0.03(-8.54%)
May 31, 2019 0.4325 0.4339 0.4000 0.4100 955,200 -0.02(-5.11%)
May 30, 2019 0.4520 0.4562 0.4300 0.4321 248,633 +0.00(+0.19%)
May 29, 2019 0.4670 0.4670 0.4280 0.4313 354,849 -0.02(-4.58%)
May 28, 2019 0.4335 0.4755 0.4335 0.4520 704,531 -0.01(-2.65%)
May 24, 2019 0.4225 0.4719 0.4225 0.4643 1,407,700 +0.04(+9.89%)
May 23, 2019 0.4268 0.4450 0.4101 0.4225 215,533 -0.03(-6.49%)
May 22, 2019 0.4700 0.4700 0.4349 0.4518 317,717 -0.02(-4.06%)
May 21, 2019 0.4580 0.4846 0.4580 0.4709 269,937 +0.03(+7.02%)
May 20, 2019 0.3900 0.4590 0.3900 0.4400 181,795 +0.01(+1.62%)
May 17, 2019 0.4200 0.4400 0.3825 0.4330 445,100 -0.01(-3.13%)
May 16, 2019 0.4786 0.4810 0.4270 0.4470 273,770 -0.03(-6.56%)
May 15, 2019 0.4095 0.4879 0.4095 0.4784 703,838 +0.04(+9.47%)
May 14, 2019 0.4550 0.5397 0.4300 0.4370 1,422,869 -0.02(-5.00%)
May 13, 2019 0.4159 0.4670 0.4159 0.4600 2,521,167 +0.05(+10.90%)
May 10, 2019 0.4100 0.4314 0.3980 0.4148 707,500 +0.00(+1.17%)
May 09, 2019 0.4200 0.4400 0.3900 0.4100 323,102 +0.00(+1.23%)
May 08, 2019 0.3820 0.4100 0.3731 0.4050 223,423 +0.02(+4.92%)
May 07, 2019 0.4100 0.4472 0.3700 0.3860 751,851 -0.01(-3.50%)
May 06, 2019 0.3680 0.4000 0.3672 0.4000 311,751 +0.02(+4.58%)
May 03, 2019 0.3588 0.3974 0.3300 0.3825 415,100 +0.04(+10.55%)
May 02, 2019 0.3365 0.3737 0.3365 0.3460 542,813 -0.01(-1.70%)
May 01, 2019 0.3600 0.3761 0.3504 0.3520 497,839 -0.01(-2.30%)
Apr 30, 2019 0.3606 0.3746 0.3550 0.3603 275,108 +0.01(+1.41%)
Apr 29, 2019 0.3800 0.3984 0.3500 0.3553 1,027,345 -0.00(-1.31%)
Apr 26, 2019 0.3500 0.3731 0.3480 0.3600 427,200 -0.02(-5.01%)
Apr 25, 2019 0.3500 0.4000 0.3500 0.3790 1,212,694 +0.02(+4.99%)
Apr 24, 2019 0.4200 0.4230 0.3600 0.3610 1,894,869 -0.07(-15.26%)
Apr 23, 2019 0.4850 0.5400 0.4196 0.4260 3,577,247 -0.12(-22.55%)
Apr 22, 2019 0.5399 0.5744 0.5320 0.5500 25,969 -0.01(-1.79%)
Apr 18, 2019 0.5500 0.5700 0.5477 0.5600 279,700 +0.00(+0.61%)
Apr 17, 2019 0.5553 0.5770 0.5100 0.5566 343,228 -0.00(-0.70%)
Apr 16, 2019 0.5300 0.5738 0.4700 0.5605 300,517 +0.03(+5.16%)
Apr 15, 2019 0.5650 0.5840 0.5182 0.5330 459,499 -0.04(-6.49%)
Apr 12, 2019 0.5358 0.5759 0.5358 0.5700 288,700 +0.02(+3.64%)
Apr 11, 2019 0.5450 0.5659 0.5300 0.5500 609,025 -0.05(-8.01%)
Apr 10, 2019 0.5460 0.6090 0.5400 0.5979 651,381 +0.06(+11.13%)
Apr 09, 2019 0.5495 0.5608 0.5200 0.5380 522,080 -0.03(-4.66%)
Apr 08, 2019 0.4652 0.5700 0.4652 0.5643 1,351,864 +0.08(+16.11%)
Apr 05, 2019 0.4600 0.4910 0.4600 0.4860 290,700 +0.02(+4.36%)
Apr 04, 2019 0.4895 0.4950 0.4500 0.4657 459,138 -0.03(-5.92%)
Apr 03, 2019 0.4700 0.5003 0.4555 0.4950 977,144 +0.03(+6.45%)
Apr 02, 2019 0.4400 0.4900 0.3940 0.4650 1,011,142 +0.07(+17.42%)
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.