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 (%)
Nov 30, 2020 0.8200 0.9631 0.8126 0.9600 7,196,212 +0.30(+44.86%)
Nov 27, 2020 0.7070 0.7090 0.6364 0.6627 3,834,900 -0.11(-13.94%)
Nov 25, 2020 0.9250 0.9250 0.7500 0.7700 5,589,700 -0.09(-10.87%)
Nov 24, 2020 0.7700 0.9650 0.7700 0.8639 10,716,152 +0.12(+16.90%)
Nov 23, 2020 0.6214 0.7438 0.6000 0.7390 9,081,903 +0.19(+34.36%)
Nov 20, 2020 0.5225 0.5686 0.5225 0.5500 3,703,700 +0.04(+8.52%)
Nov 19, 2020 0.4481 0.5200 0.4050 0.5068 2,971,651 +0.05(+10.05%)
Nov 18, 2020 0.4950 0.5240 0.4500 0.4605 3,938,425 -0.01(-2.85%)
Nov 17, 2020 0.4099 0.4870 0.4000 0.4740 6,277,491 +0.07(+18.50%)
Nov 16, 2020 0.4050 0.4176 0.3850 0.4000 1,180,115 +0.01(+3.01%)
Nov 13, 2020 0.4098 0.4099 0.3800 0.3883 814,000 +0.00(+0.00%)
Nov 12, 2020 0.4137 0.4140 0.3717 0.3883 990,221 +0.00(+0.78%)
Nov 11, 2020 0.3881 0.4075 0.3550 0.3853 1,114,829 +0.01(+2.07%)
Nov 10, 2020 0.4000 0.5400 0.3655 0.3775 595,544 -0.01(-3.03%)
Nov 09, 2020 0.4064 0.4100 0.3402 0.3893 2,568,923 -0.01(-3.54%)
Nov 06, 2020 0.4295 0.4341 0.3897 0.4036 1,738,000 +0.00(+0.90%)
Nov 05, 2020 0.3950 0.4235 0.3798 0.4000 2,667,855 +0.03(+6.67%)
Nov 04, 2020 0.3306 0.3950 0.3131 0.3750 1,653,881 +0.02(+5.63%)
Nov 03, 2020 0.3799 0.3799 0.3480 0.3550 749,626 -0.00(-0.14%)
Nov 02, 2020 0.3740 0.3780 0.3000 0.3555 982,295 -0.02(-6.35%)
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%)
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.