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 (%)
Jun 29, 2018 0.5528 0.4873 0.5519 255,133 +0.02(+3.53%)
Jun 28, 2018 0.4850 0.5386 0.4170 0.5331 295,966 +0.05(+10.83%)
Jun 27, 2018 0.5154 0.5210 0.4720 0.4810 762,578 -0.03(-6.60%)
Jun 26, 2018 0.5287 0.5456 0.5053 0.5150 302,890 -0.02(-4.43%)
Jun 25, 2018 0.5165 0.5550 0.5100 0.5389 511,534 +0.01(+1.22%)
Jun 22, 2018 0.5150 0.5740 0.5150 0.5324 829,214 -0.05(-8.84%)
Jun 21, 2018 0.6125 0.6500 0.5620 0.5840 642,255 -0.04(-5.65%)
Jun 20, 2018 0.6100 0.6500 0.6060 0.6190 772,188 -0.04(-6.21%)
Jun 19, 2018 0.7180 0.7211 0.6592 0.6600 317,475 -0.04(-5.98%)
Jun 18, 2018 0.7127 0.7246 0.6898 0.7020 378,930 -0.02(-3.23%)
Jun 15, 2018 0.7484 0.7506 0.7254 316,808 -0.03(-3.36%)
Jun 14, 2018 0.7250 0.7765 0.6900 0.7506 545,008 +0.03(+3.53%)
Jun 13, 2018 0.7800 0.7947 0.7057 0.7250 506,895 -0.06(-7.74%)
Jun 12, 2018 0.7695 0.8100 0.6990 0.7858 293,481 +0.02(+2.80%)
Jun 11, 2018 0.8300 0.8400 0.7571 0.7644 642,758 -0.09(-10.07%)
Jun 08, 2018 0.8669 0.8830 0.8300 0.8500 144,963 -0.02(-1.96%)
Jun 07, 2018 0.8650 0.8870 0.8370 0.8670 435,163 -0.00(-0.34%)
Jun 06, 2018 0.8650 0.8930 0.8000 0.8700 358,987 +0.01(+1.22%)
Jun 05, 2018 0.8605 0.9080 0.8360 0.8595 530,973 -0.01(-1.55%)
Jun 04, 2018 0.9050 0.9300 0.8676 0.8730 379,025 -0.02(-1.91%)
Jun 01, 2018 0.9218 0.9298 0.8900 0.8900 165,579 -0.03(-3.26%)
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%)
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.