Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Dec 31, 2020 1.890 1.890 1.890 5,340,747 -0.09(-4.32%)
Dec 30, 2020 2.000 2.120 1.960 1.975 5,340,747 +0.01(+0.27%)
Dec 29, 2020 2.090 2.150 1.800 1.970 4,414,963 -0.05(-2.31%)
Dec 28, 2020 2.290 2.300 1.960 2.017 6,946,370 +0.36(+21.48%)
Dec 24, 2020 1.850 1.860 1.520 1.660 9,057,100 -0.22(-11.70%)
Dec 23, 2020 2.240 2.250 1.870 1.880 7,226,168 -0.34(-15.32%)
Dec 22, 2020 2.220 2.230 2.050 2.220 5,867,023 +0.16(+7.77%)
Dec 21, 2020 2.000 2.280 1.968 2.060 7,017,530 +0.08(+4.30%)
Dec 18, 2020 2.065 2.230 1.770 1.975 7,084,700 -0.08(-4.12%)
Dec 17, 2020 2.280 2.484 1.850 2.060 14,530,583 +0.23(+12.57%)
Dec 16, 2020 1.555 1.850 1.520 1.830 9,616,786 +0.41(+29.03%)
Dec 15, 2020 1.185 1.438 1.170 1.418 6,298,274 +0.26(+22.80%)
Dec 14, 2020 1.100 1.180 1.100 1.155 3,525,796 +0.12(+12.14%)
Dec 11, 2020 1.100 1.100 1.010 1.030 2,232,800 -0.07(-6.36%)
Dec 10, 2020 1.060 1.110 0.9800 1.100 4,186,009 +0.05(+4.27%)
Dec 09, 2020 1.020 1.130 0.9929 1.055 5,458,518 -0.04(-3.21%)
Dec 08, 2020 1.120 1.230 1.070 1.090 5,400,294 -0.04(-3.54%)
Dec 07, 2020 1.000 1.150 1.000 1.130 5,551,855 +0.15(+15.31%)
Dec 04, 2020 0.9754 0.9934 0.9447 0.9800 3,417,400 -0.04(-3.59%)
Dec 03, 2020 0.9127 1.020 0.9127 1.016 4,500,037 +0.09(+9.84%)
Dec 02, 2020 0.9500 0.9800 0.8646 0.9254 2,874,692 -0.01(-0.78%)
Dec 01, 2020 0.9600 1.040 0.9000 0.9327 5,584,953 -0.03(-2.84%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.