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 (%)
May 31, 2018 0.9261 0.9450 0.9096 0.9200 148,315 -0.00(-0.25%)
May 30, 2018 0.9010 0.9296 0.8280 0.9223 315,250 +0.03(+2.82%)
May 29, 2018 0.9085 0.9390 0.8937 0.8970 386,958 -0.06(-5.91%)
May 25, 2018 0.9533 0.9533 0.9533 0 -0.01(-1.48%)
May 24, 2018 0.9215 0.9759 0.9215 0.9676 124,622 +0.01(+1.21%)
May 23, 2018 0.9514 0.9773 0.9400 0.9560 244,313 -0.00(-0.50%)
May 22, 2018 0.9850 0.9890 0.9400 0.9608 351,345 -0.03(-3.43%)
May 21, 2018 0.9900 1.010 0.9700 0.9950 166,290 +0.04(+3.65%)
May 18, 2018 0.9600 0.9870 0.9464 0.9600 256,418 -0.01(-0.63%)
May 17, 2018 0.9700 0.9860 0.9500 0.9661 258,951 -0.00(-0.40%)
May 16, 2018 0.9453 0.9984 0.9453 0.9700 343,115 -0.01(-1.23%)
May 15, 2018 0.9500 1.070 0.9500 0.9821 325,986 -0.04(-4.30%)
May 14, 2018 1.000 1.080 1.000 1.026 339,264 +0.01(+0.61%)
May 11, 2018 1.050 1.050 0.9500 1.020 412,953 +0.01(+0.67%)
May 10, 2018 1.010 1.083 1.000 1.013 415,481 -0.04(-3.50%)
May 09, 2018 1.080 1.090 1.050 1.050 396,019 +0.00(+0.00%)
May 08, 2018 1.060 1.084 1.040 1.050 190,251 -0.04(-3.58%)
May 07, 2018 1.095 1.140 1.070 1.089 444,725 -0.09(-7.53%)
May 04, 2018 1.205 1.260 1.160 1.178 462,775 -0.03(-2.67%)
May 03, 2018 1.107 1.220 1.060 1.210 2,000,408 +0.14(+12.62%)
May 02, 2018 1.160 1.160 1.060 1.074 160,554 -0.02(-1.73%)
May 01, 2018 1.130 1.130 1.046 1.093 373,691 -0.04(-3.25%)
Apr 30, 2018 1.240 1.270 1.130 1.130 456,052 -0.11(-8.87%)
Apr 27, 2018 1.240 1.300 1.190 1.240 287,980 +0.01(+0.81%)
Apr 26, 2018 1.245 1.321 1.230 1.230 244,602 -0.06(-4.51%)
Apr 25, 2018 1.305 1.370 1.210 1.288 2,020,526 -0.08(-5.98%)
Apr 24, 2018 1.270 1.370 1.270 1.370 562,267 +0.14(+11.82%)
Apr 23, 2018 1.260 1.314 1.218 1.225 481,865 -0.00(-0.04%)
Apr 20, 2018 1.080 1.300 1.080 1.226 696,524 +0.14(+12.45%)
Apr 19, 2018 1.066 1.110 1.060 1.090 129,907 +0.01(+0.98%)
Apr 18, 2018 1.120 1.120 1.034 1.079 112,629 +0.00(+0.07%)
Apr 17, 2018 1.050 1.130 1.050 1.079 167,814 +0.02(+1.91%)
Apr 16, 2018 1.120 1.150 1.000 1.058 263,920 -0.06(-5.50%)
Apr 13, 2018 1.125 1.180 1.090 1.120 385,701 +0.05(+4.67%)
Apr 12, 2018 0.9990 1.080 0.9990 1.070 403,604 +0.15(+15.68%)
Apr 11, 2018 0.9713 1.010 0.9250 0.9250 178,613 -0.03(-2.88%)
Apr 10, 2018 0.8800 0.9563 0.8500 0.9524 280,325 +0.09(+10.71%)
Apr 09, 2018 0.8780 0.9366 0.8602 0.8603 285,468 -0.03(-3.34%)
Apr 06, 2018 0.9200 0.9500 0.8753 0.8900 223,783 -0.03(-3.58%)
Apr 05, 2018 0.9600 0.9700 0.9200 0.9230 225,847 -0.03(-2.84%)
Apr 04, 2018 0.9650 1.020 0.9442 0.9500 196,175 -0.07(-6.86%)
Apr 03, 2018 1.050 1.063 0.9890 1.020 206,736 +0.05(+5.15%)
Apr 02, 2018 0.9461 1.260 0.9300 0.9700 260,088 -0.02(-2.24%)
Mar 29, 2018 0.9922 0.9922 0.9922 0 -0.01(-0.78%)
Mar 28, 2018 1.040 1.080 0.9800 1.000 280,737 -0.07(-6.54%)
Mar 27, 2018 1.100 1.190 1.060 1.070 200,237 -0.08(-6.96%)
Mar 26, 2018 1.165 1.270 1.120 1.150 426,596 -0.04(-3.36%)
Mar 23, 2018 1.090 1.200 1.000 1.190 424,452 +0.11(+10.19%)
Mar 22, 2018 1.165 1.200 1.080 1.080 256,452 -0.09(-7.69%)
Mar 21, 2018 1.160 1.200 1.110 1.170 321,718 +0.07(+5.92%)
Mar 20, 2018 1.040 1.120 1.040 1.105 196,520 +0.06(+6.21%)
Mar 19, 2018 1.035 1.090 1.000 1.040 284,689 -0.01(-0.95%)
Mar 16, 2018 0.9015 1.050 0.9015 1.050 817,818 +0.12(+12.56%)
Mar 15, 2018 0.9794 1.030 0.8766 0.9328 835,319 -0.08(-7.64%)
Mar 14, 2018 1.075 1.100 0.9970 1.010 875,986 -0.09(-8.18%)
Mar 13, 2018 1.205 1.210 1.080 1.100 444,130 -0.08(-6.78%)
Mar 12, 2018 1.185 1.240 1.149 1.180 328,612 +0.06(+5.36%)
Mar 09, 2018 1.070 1.153 1.000 1.120 646,674 +0.04(+3.90%)
Mar 08, 2018 1.170 1.202 1.070 1.078 506,841 -0.10(-8.80%)
Mar 07, 2018 1.137 1.182 689,149 -0.12(-9.03%)
Mar 06, 2018 1.375 1.400 1.290 1.299 391,121 -0.08(-5.84%)
Mar 05, 2018 1.300 1.413 1.300 1.380 231,975 +0.06(+4.55%)
Mar 02, 2018 1.314 1.360 1.261 1.320 251,708 -0.07(-4.76%)
Mar 01, 2018 1.460 1.600 1.350 1.386 560,093 -0.04(-3.01%)
Feb 28, 2018 1.355 1.450 1.300 1.429 289,650 +0.06(+4.31%)
Feb 27, 2018 1.465 1.465 1.330 1.370 564,596 -0.09(-6.10%)
Feb 26, 2018 1.535 1.539 1.440 1.459 215,633 -0.04(-2.73%)
Feb 23, 2018 1.620 1.620 1.476 1.500 211,620 -0.04(-2.34%)
Feb 22, 2018 1.500 1.560 1.490 1.536 308,690 -0.03(-2.17%)
Feb 21, 2018 1.660 1.750 1.569 1.570 404,771 -0.18(-10.29%)
Feb 20, 2018 1.685 1.770 1.650 1.750 368,261 +0.12(+7.36%)
Feb 16, 2018 1.630 1.630 1.630 0 -0.05(-2.80%)
Feb 15, 2018 1.530 1.680 1.520 1.677 452,608 +0.18(+11.80%)
Feb 14, 2018 1.500 1.580 1.410 1.500 358,698 +0.00(+0.00%)
Feb 13, 2018 1.615 1.680 1.461 1.500 332,715 -0.05(-3.23%)
Feb 12, 2018 1.620 1.620 1.450 1.550 492,556 +0.04(+2.68%)
Feb 09, 2018 1.435 1.540 1.410 1.510 409,764 +0.05(+3.29%)
Feb 08, 2018 1.590 1.650 1.450 1.462 391,038 -0.12(-7.86%)
Feb 07, 2018 1.760 1.843 1.586 1.586 552,632 -0.08(-4.86%)
Feb 06, 2018 1.495 1.710 1.443 1.667 483,567 +0.19(+12.66%)
Feb 05, 2018 1.670 1.690 1.400 1.480 796,556 -0.25(-14.24%)
Feb 02, 2018 1.720 1.760 1.599 1.726 607,297 -0.10(-5.71%)
Feb 01, 2018 2.010 2.050 1.710 1.830 762,571 -0.25(-12.00%)
Jan 31, 2018 2.125 2.205 1.950 2.080 695,781 -0.05(-2.35%)
Jan 30, 2018 2.300 2.300 2.119 2.130 495,583 -0.27(-11.11%)
Jan 29, 2018 2.385 2.470 2.150 2.396 611,626 +0.11(+4.64%)
Jan 26, 2018 2.380 2.390 2.245 2.290 435,810 -0.08(-3.46%)
Jan 25, 2018 2.510 2.570 2.360 2.372 633,722 -0.16(-6.43%)
Jan 24, 2018 2.580 2.600 2.510 2.535 301,139 -0.03(-1.36%)
Jan 23, 2018 2.528 2.630 2.510 2.570 464,189 -0.05(-1.91%)
Jan 22, 2018 2.760 2.760 2.500 2.620 389,961 +0.00(+0.00%)
Jan 19, 2018 2.510 2.730 2.510 2.620 380,535 +0.02(+0.67%)
Jan 18, 2018 2.440 2.610 2.410 2.603 689,076 +0.20(+8.44%)
Jan 17, 2018 2.330 2.400 2.053 2.400 1,143,747 +0.06(+2.41%)
Jan 16, 2018 2.575 2.580 2.270 2.344 1,124,113 -0.30(-11.23%)
Jan 12, 2018 2.640 2.640 2.640 0 +0.00(+0.11%)
Jan 11, 2018 2.625 2.720 2.550 2.637 390,626 -0.04(-1.60%)
Jan 10, 2018 2.620 2.731 2.590 2.680 465,153 +0.06(+2.26%)
Jan 09, 2018 2.620 2.750 2.570 2.621 433,785 -0.08(-2.94%)
Jan 08, 2018 2.725 2.850 2.690 2.700 521,013 -0.02(-0.74%)
Jan 05, 2018 2.625 2.804 2.625 2.720 371,466 +0.10(+3.82%)
Jan 04, 2018 2.800 2.800 2.550 2.620 614,703 -0.13(-4.73%)
Jan 03, 2018 2.915 2.950 2.697 2.750 858,722 -0.12(-4.18%)
Jan 02, 2018 2.770 2.870 2.767 2.870 841,365 +0.13(+4.85%)
Dec 29, 2017 2.737 2.737 2.737 0 +0.09(+3.29%)
Dec 28, 2017 2.710 2.810 2.580 2.650 440,365 -0.07(-2.42%)
Dec 27, 2017 2.820 2.830 2.630 2.716 782,527 -0.11(-4.04%)
Dec 26, 2017 2.475 2.900 2.475 2.830 602,800 +0.28(+10.98%)
Dec 22, 2017 2.590 2.613 2.200 2.550 1,842,283 -0.27(-9.60%)
Dec 21, 2017 3.013 3.050 2.790 2.821 1,150,899 -0.11(-3.69%)
Dec 20, 2017 3.070 3.120 2.890 2.929 1,682,474 -0.00(-0.14%)
Dec 19, 2017 2.735 3.120 2.634 2.933 4,669,270 +0.24(+8.90%)
Dec 18, 2017 2.700 2.890 2.670 2.693 2,510,006 +0.01(+0.44%)
Dec 15, 2017 2.870 2.880 2.630 2.682 1,074,359 -0.06(-2.15%)
Dec 14, 2017 2.758 2.900 2.688 2.740 1,376,950 -0.01(-0.27%)
Dec 13, 2017 3.138 3.550 2.595 2.748 2,515,857 -0.29(-9.61%)
Dec 12, 2017 2.430 3.040 2.430 3.040 3,775,648 +0.59(+24.08%)
Dec 11, 2017 2.454 2.590 2.367 2.450 903,165 -0.05(-2.04%)
Dec 08, 2017 2.537 2.602 2.392 2.501 925,733 +0.02(+0.65%)
Dec 07, 2017 2.670 2.790 2.480 2.485 752,377 -0.16(-6.03%)
Dec 06, 2017 2.525 2.784 2.320 2.644 1,501,301 +0.13(+5.12%)
Dec 05, 2017 2.665 2.735 2.478 2.516 438,101 -0.13(-5.04%)
Dec 04, 2017 2.730 2.890 2.630 2.649 540,298 -0.05(-1.77%)
Dec 01, 2017 2.725 2.755 2.608 2.697 588,326 +0.13(+5.00%)
Nov 30, 2017 2.650 2.660 2.350 2.568 494,984 -0.10(-3.77%)
Nov 29, 2017 2.890 3.140 2.568 2.669 1,301,850 -0.08(-2.95%)
Nov 28, 2017 3.070 3.250 2.520 2.750 1,426,946 -0.23(-7.72%)
Nov 27, 2017 2.430 3.005 2.406 2.980 2,320,019 +0.75(+33.63%)
Nov 24, 2017 2.260 2.380 2.050 2.230 637,297 -0.04(-1.77%)
Nov 22, 2017 2.495 2.520 2.200 2.270 963,154 -0.24(-9.56%)
Nov 21, 2017 2.890 3.050 2.490 2.510 642,920 -0.39(-13.45%)
Nov 20, 2017 2.959 3.020 2.833 2.900 296,957 +0.05(+1.80%)
Nov 17, 2017 3.050 3.060 2.750 2.849 402,354 -0.10(-3.52%)
Nov 16, 2017 3.059 3.140 2.910 2.952 725,911 +0.06(+1.98%)
Nov 15, 2017 2.800 3.100 2.760 2.895 761,040 +0.13(+4.52%)
Nov 14, 2017 2.730 2.780 2.372 2.770 902,842 -0.03(-1.08%)
Nov 13, 2017 3.250 3.250 2.770 2.800 600,249 -0.40(-12.59%)
Nov 10, 2017 3.280 3.300 3.049 3.203 426,121 -0.07(-2.05%)
Nov 09, 2017 3.440 3.470 3.200 3.270 357,105 -0.13(-3.82%)
Nov 08, 2017 3.550 3.580 3.050 3.400 717,205 +0.16(+4.85%)
Nov 07, 2017 3.120 3.630 3.105 3.243 720,586 +0.08(+2.61%)
Nov 06, 2017 3.500 3.850 2.880 3.160 1,416,542 -0.56(-14.96%)
Nov 03, 2017 4.725 5.250 3.330 3.716 2,294,039 -0.44(-10.52%)
Nov 02, 2017 3.925 4.153 3.644 4.153 1,088,963 +0.69(+19.76%)
Nov 01, 2017 3.400 3.580 3.321 3.467 830,456 +0.28(+8.94%)
Oct 31, 2017 2.800 3.190 2.750 3.183 820,036 +0.43(+15.74%)
Oct 30, 2017 2.625 2.790 2.460 2.750 817,177 +0.33(+13.64%)
Oct 27, 2017 2.400 2.480 2.167 2.420 316,117 +0.03(+1.45%)
Oct 26, 2017 2.547 2.550 2.308 2.385 382,300 -0.09(-3.45%)
Oct 25, 2017 2.840 2.880 2.370 2.471 428,987 -0.32(-11.56%)
Oct 24, 2017 3.050 3.050 2.668 2.794 460,924 -0.03(-1.04%)
Oct 23, 2017 2.386 2.950 2.386 2.823 706,618 +0.45(+19.01%)
Oct 20, 2017 2.319 2.398 2.250 2.372 286,607 +0.09(+4.17%)
Oct 19, 2017 2.352 2.450 2.252 2.277 242,596 -0.13(-5.58%)
Oct 18, 2017 2.565 2.595 2.217 2.412 313,121 -0.08(-3.04%)
Oct 17, 2017 2.635 2.700 2.341 2.487 532,345 +0.12(+4.94%)
Oct 16, 2017 2.278 2.580 2.260 2.370 788,117 +0.19(+8.72%)
Oct 13, 2017 2.240 2.533 2.100 2.180 998,956 +0.19(+9.55%)
Oct 12, 2017 1.730 2.000 1.582 1.990 600,034 +0.44(+28.06%)
Oct 11, 2017 1.610 1.635 1.450 1.554 133,542 -0.03(-1.65%)
Oct 10, 2017 1.474 1.580 1.450 1.580 175,183 +0.16(+11.27%)
Oct 09, 2017 1.375 1.430 1.350 1.420 97,144 +0.03(+2.30%)
Oct 06, 2017 1.396 1.470 1.368 1.388 30,956 +0.00(+0.15%)
Oct 05, 2017 1.400 1.440 1.362 1.386 67,994 +0.00(+0.27%)
Oct 04, 2017 1.445 1.469 1.332 1.382 217,204 -0.10(-6.97%)
Oct 03, 2017 1.584 1.590 1.397 1.486 160,351 -0.09(-5.96%)
Oct 02, 2017 1.620 1.640 1.553 1.580 140,726 -0.01(-0.57%)
Sep 29, 2017 1.644 1.681 1.583 1.589 344,889 -0.04(-2.35%)
Sep 28, 2017 1.564 1.631 1.507 1.627 230,637 +0.15(+9.94%)
Sep 27, 2017 1.371 1.488 1.355 1.480 237,486 +0.12(+8.65%)
Sep 26, 2017 1.512 1.526 1.313 1.362 333,313 -0.08(-5.69%)
Sep 25, 2017 1.510 1.609 1.434 1.444 307,812 -0.04(-2.79%)
Sep 22, 2017 1.503 1.610 1.352 1.486 565,612 -0.06(-4.13%)
Sep 21, 2017 1.539 1.838 1.462 1.550 1,166,464 +0.05(+3.03%)
Sep 20, 2017 1.131 1.504 1.098 1.504 837,076 +0.47(+45.78%)
Sep 19, 2017 0.8180 1.047 0.8167 1.032 1,131,989 +0.26(+33.30%)
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.