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 28, 2019 0.3520 0.3600 0.3400 0.3570 168,200 +0.02(+4.97%)
Jun 27, 2019 0.3775 0.3791 0.3250 0.3401 598,177 -0.05(-12.79%)
Jun 26, 2019 0.3898 0.3984 0.3701 0.3900 1,046,714 +0.02(+4.00%)
Jun 25, 2019 0.3849 0.3900 0.3623 0.3750 463,126 +0.00(+0.00%)
Jun 24, 2019 0.3700 0.3915 0.3690 0.3750 311,666 +0.01(+2.88%)
Jun 21, 2019 0.3418 0.3700 0.3407 0.3645 459,200 +0.02(+5.32%)
Jun 20, 2019 0.3690 0.3810 0.3418 0.3461 645,247 -0.02(-6.46%)
Jun 19, 2019 0.3756 0.3780 0.3507 0.3700 299,783 +0.00(+0.27%)
Jun 18, 2019 0.3700 0.3800 0.3600 0.3690 262,361 -0.01(-2.36%)
Jun 17, 2019 0.3751 0.3970 0.3680 0.3779 381,763 +0.01(+2.30%)
Jun 14, 2019 0.3700 0.3850 0.3670 0.3694 431,700 -0.00(-0.16%)
Jun 13, 2019 0.3694 0.3880 0.3650 0.3700 181,174 -0.01(-1.86%)
Jun 12, 2019 0.3320 0.3895 0.3320 0.3770 208,923 +0.00(+0.80%)
Jun 11, 2019 0.3500 0.3820 0.3500 0.3740 80,721 -0.00(-0.27%)
Jun 10, 2019 0.3825 0.3980 0.3700 0.3750 175,152 -0.01(-2.60%)
Jun 07, 2019 0.3620 0.3949 0.3620 0.3850 96,500 +0.02(+5.77%)
Jun 06, 2019 0.3939 0.3999 0.3600 0.3640 174,332 -0.02(-5.45%)
Jun 05, 2019 0.3625 0.4000 0.3625 0.3850 737,104 +0.03(+8.54%)
Jun 04, 2019 0.3632 0.3700 0.3500 0.3547 544,572 -0.02(-5.41%)
Jun 03, 2019 0.3885 0.4210 0.3516 0.3750 965,692 -0.03(-8.54%)
May 31, 2019 0.4325 0.4339 0.4000 0.4100 955,200 -0.02(-5.11%)
May 30, 2019 0.4520 0.4562 0.4300 0.4321 248,633 +0.00(+0.19%)
May 29, 2019 0.4670 0.4670 0.4280 0.4313 354,849 -0.02(-4.58%)
May 28, 2019 0.4335 0.4755 0.4335 0.4520 704,531 -0.01(-2.65%)
May 24, 2019 0.4225 0.4719 0.4225 0.4643 1,407,700 +0.04(+9.89%)
May 23, 2019 0.4268 0.4450 0.4101 0.4225 215,533 -0.03(-6.49%)
May 22, 2019 0.4700 0.4700 0.4349 0.4518 317,717 -0.02(-4.06%)
May 21, 2019 0.4580 0.4846 0.4580 0.4709 269,937 +0.03(+7.02%)
May 20, 2019 0.3900 0.4590 0.3900 0.4400 181,795 +0.01(+1.62%)
May 17, 2019 0.4200 0.4400 0.3825 0.4330 445,100 -0.01(-3.13%)
May 16, 2019 0.4786 0.4810 0.4270 0.4470 273,770 -0.03(-6.56%)
May 15, 2019 0.4095 0.4879 0.4095 0.4784 703,838 +0.04(+9.47%)
May 14, 2019 0.4550 0.5397 0.4300 0.4370 1,422,869 -0.02(-5.00%)
May 13, 2019 0.4159 0.4670 0.4159 0.4600 2,521,167 +0.05(+10.90%)
May 10, 2019 0.4100 0.4314 0.3980 0.4148 707,500 +0.00(+1.17%)
May 09, 2019 0.4200 0.4400 0.3900 0.4100 323,102 +0.00(+1.23%)
May 08, 2019 0.3820 0.4100 0.3731 0.4050 223,423 +0.02(+4.92%)
May 07, 2019 0.4100 0.4472 0.3700 0.3860 751,851 -0.01(-3.50%)
May 06, 2019 0.3680 0.4000 0.3672 0.4000 311,751 +0.02(+4.58%)
May 03, 2019 0.3588 0.3974 0.3300 0.3825 415,100 +0.04(+10.55%)
May 02, 2019 0.3365 0.3737 0.3365 0.3460 542,813 -0.01(-1.70%)
May 01, 2019 0.3600 0.3761 0.3504 0.3520 497,839 -0.01(-2.30%)
Apr 30, 2019 0.3606 0.3746 0.3550 0.3603 275,108 +0.01(+1.41%)
Apr 29, 2019 0.3800 0.3984 0.3500 0.3553 1,027,345 -0.00(-1.31%)
Apr 26, 2019 0.3500 0.3731 0.3480 0.3600 427,200 -0.02(-5.01%)
Apr 25, 2019 0.3500 0.4000 0.3500 0.3790 1,212,694 +0.02(+4.99%)
Apr 24, 2019 0.4200 0.4230 0.3600 0.3610 1,894,869 -0.07(-15.26%)
Apr 23, 2019 0.4850 0.5400 0.4196 0.4260 3,577,247 -0.12(-22.55%)
Apr 22, 2019 0.5399 0.5744 0.5320 0.5500 25,969 -0.01(-1.79%)
Apr 18, 2019 0.5500 0.5700 0.5477 0.5600 279,700 +0.00(+0.61%)
Apr 17, 2019 0.5553 0.5770 0.5100 0.5566 343,228 -0.00(-0.70%)
Apr 16, 2019 0.5300 0.5738 0.4700 0.5605 300,517 +0.03(+5.16%)
Apr 15, 2019 0.5650 0.5840 0.5182 0.5330 459,499 -0.04(-6.49%)
Apr 12, 2019 0.5358 0.5759 0.5358 0.5700 288,700 +0.02(+3.64%)
Apr 11, 2019 0.5450 0.5659 0.5300 0.5500 609,025 -0.05(-8.01%)
Apr 10, 2019 0.5460 0.6090 0.5400 0.5979 651,381 +0.06(+11.13%)
Apr 09, 2019 0.5495 0.5608 0.5200 0.5380 522,080 -0.03(-4.66%)
Apr 08, 2019 0.4652 0.5700 0.4652 0.5643 1,351,864 +0.08(+16.11%)
Apr 05, 2019 0.4600 0.4910 0.4600 0.4860 290,700 +0.02(+4.36%)
Apr 04, 2019 0.4895 0.4950 0.4500 0.4657 459,138 -0.03(-5.92%)
Apr 03, 2019 0.4700 0.5003 0.4555 0.4950 977,144 +0.03(+6.45%)
Apr 02, 2019 0.4400 0.4900 0.3940 0.4650 1,011,142 +0.07(+17.42%)
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.