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 (%)
Oct 30, 2020 0.3173 0.3800 0.2999 0.3796 1,520,300 +0.06(+17.45%)
Oct 29, 2020 0.3138 0.3290 0.3081 0.3232 768,997 +0.00(+0.69%)
Oct 28, 2020 0.3186 0.3459 0.3070 0.3210 1,363,343 -0.03(-9.58%)
Oct 27, 2020 0.3350 0.3600 0.3000 0.3550 1,822,777 +0.04(+11.95%)
Oct 26, 2020 0.3375 0.3600 0.3028 0.3171 1,885,834 -0.02(-6.74%)
Oct 23, 2020 0.3699 0.3700 0.3200 0.3400 1,131,400 -0.02(-5.32%)
Oct 22, 2020 0.3700 0.3850 0.3477 0.3591 1,486,828 -0.00(-1.21%)
Oct 21, 2020 0.3450 0.3675 0.3000 0.3635 1,944,810 +0.03(+9.16%)
Oct 20, 2020 0.3387 0.3434 0.3172 0.3330 729,113 +0.01(+1.56%)
Oct 19, 2020 0.3231 0.3390 0.3200 0.3279 774,728 +0.01(+3.37%)
Oct 16, 2020 0.3299 0.3425 0.3050 0.3172 1,297,300 -0.01(-4.34%)
Oct 15, 2020 0.3391 0.3470 0.3200 0.3316 873,040 -0.01(-1.92%)
Oct 14, 2020 0.3345 0.3500 0.3200 0.3381 1,322,414 -0.00(-0.79%)
Oct 13, 2020 0.3629 0.3659 0.3299 0.3408 2,005,154 -0.03(-9.12%)
Oct 12, 2020 0.3350 0.3780 0.3305 0.3750 2,363,944 +0.05(+14.89%)
Oct 09, 2020 0.3300 0.3330 0.3001 0.3264 1,610,400 +0.03(+8.80%)
Oct 08, 2020 0.2650 0.3003 0.2605 0.3000 970,056 +0.04(+14.11%)
Oct 07, 2020 0.2620 0.2725 0.2550 0.2629 689,481 +0.00(+1.12%)
Oct 06, 2020 0.2860 0.2870 0.2250 0.2600 727,709 -0.00(-0.99%)
Oct 05, 2020 0.2625 0.2750 0.2570 0.2626 497,754 +0.00(+1.78%)
Oct 02, 2020 0.2635 0.2760 0.2550 0.2580 956,900 -0.01(-4.97%)
Oct 01, 2020 0.2950 0.2950 0.2575 0.2715 1,192,943 +0.00(+0.18%)
Sep 30, 2020 0.2825 0.2897 0.2520 0.2710 601,468 -0.01(-4.91%)
Sep 29, 2020 0.2975 0.3000 0.2800 0.2850 419,629 -0.00(-1.66%)
Sep 28, 2020 0.2975 0.3063 0.2763 0.2898 1,706,530 +0.02(+6.54%)
Sep 25, 2020 0.2970 0.3000 0.2600 0.2720 1,489,300 -0.01(-2.68%)
Sep 24, 2020 0.2612 0.2824 0.2447 0.2795 920,772 +0.03(+11.67%)
Sep 23, 2020 0.3000 0.3000 0.2371 0.2503 1,776,845 -0.03(-12.02%)
Sep 22, 2020 0.2900 0.2907 0.2700 0.2845 632,556 -0.00(-0.21%)
Sep 21, 2020 0.2900 0.3080 0.2657 0.2851 1,040,622 -0.02(-6.12%)
Sep 18, 2020 0.3154 0.3154 0.2950 0.3037 429,100 -0.01(-1.72%)
Sep 17, 2020 0.3200 0.3200 0.2850 0.3090 683,534 -0.00(-0.32%)
Sep 16, 2020 0.2960 0.3300 0.2960 0.3100 388,305 -0.00(-0.61%)
Sep 15, 2020 0.3200 0.3245 0.3004 0.3119 1,011,780 -0.01(-2.53%)
Sep 14, 2020 0.3263 0.3263 0.3100 0.3200 533,124 +0.01(+4.58%)
Sep 11, 2020 0.3097 0.3300 0.2966 0.3060 295,900 -0.01(-2.24%)
Sep 10, 2020 0.3116 0.3251 0.3066 0.3130 796,181 -0.00(-1.29%)
Sep 09, 2020 0.2683 0.3227 0.2683 0.3171 558,469 +0.01(+4.48%)
Sep 08, 2020 0.3175 0.3291 0.2873 0.3035 618,018 -0.02(-6.76%)
Sep 04, 2020 0.3200 0.3381 0.2986 0.3255 1,633,900 -0.00(-1.06%)
Sep 03, 2020 0.3095 0.3453 0.3095 0.3290 985,311 -0.03(-7.71%)
Sep 02, 2020 0.3800 0.3800 0.3439 0.3565 1,332,230 -0.02(-5.99%)
Sep 01, 2020 0.3600 0.3900 0.3600 0.3792 1,931,063 +0.02(+6.52%)
Aug 31, 2020 0.3616 0.3616 0.3300 0.3560 1,210,807 +0.03(+7.88%)
Aug 28, 2020 0.3280 0.3300 0.2999 0.3300 992,200 +0.02(+7.49%)
Aug 27, 2020 0.3137 0.3314 0.3000 0.3070 1,433,922 -0.02(-4.66%)
Aug 26, 2020 0.3038 0.3274 0.2948 0.3220 1,015,418 +0.02(+5.57%)
Aug 25, 2020 0.3400 0.3440 0.2950 0.3050 1,731,726 -0.04(-11.59%)
Aug 24, 2020 0.3430 0.3598 0.3328 0.3450 584,594 +0.01(+2.07%)
Aug 21, 2020 0.3830 0.3850 0.3285 0.3380 1,375,100 -0.03(-7.40%)
Aug 20, 2020 0.3590 0.3750 0.3500 0.3650 1,004,822 +0.01(+3.22%)
Aug 19, 2020 0.3769 0.3890 0.3482 0.3536 1,285,427 -0.04(-9.17%)
Aug 18, 2020 0.3975 0.4200 0.3700 0.3893 894,616 -0.00(-0.97%)
Aug 17, 2020 0.3500 0.4122 0.3500 0.3931 2,550,329 +0.00(+0.85%)
Aug 14, 2020 0.3900 0.4035 0.3700 0.3898 1,379,900 +0.03(+8.28%)
Aug 13, 2020 0.3625 0.3790 0.3500 0.3600 574,819 +0.00(+0.50%)
Aug 12, 2020 0.3500 0.3800 0.3500 0.3582 617,543 +0.00(+0.93%)
Aug 11, 2020 0.3875 0.3875 0.3494 0.3549 1,558,752 -0.04(-9.00%)
Aug 10, 2020 0.4210 0.4220 0.3712 0.3900 1,780,500 +0.01(+1.80%)
Aug 07, 2020 0.3910 0.4250 0.3579 0.3831 1,870,100 -0.02(-5.87%)
Aug 06, 2020 0.4116 0.4348 0.3900 0.4070 2,665,434 -0.01(-1.48%)
Aug 05, 2020 0.3950 0.4392 0.3950 0.4131 1,905,782 +0.02(+5.92%)
Aug 04, 2020 0.4150 0.4210 0.3700 0.3900 2,839,819 -0.05(-12.26%)
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.