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, 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%)
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.