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 30, 2020 0.2021 0.2400 0.2000 0.2400 352,684 +0.01(+4.39%)
Jun 29, 2020 0.2104 0.2319 0.2104 0.2299 569,268 -0.00(-0.04%)
Jun 26, 2020 0.2360 0.2465 0.2180 0.2300 616,000 -0.01(-4.80%)
Jun 25, 2020 0.2453 0.2472 0.2300 0.2416 301,766 -0.01(-2.78%)
Jun 24, 2020 0.2600 0.2670 0.2345 0.2485 1,269,682 -0.02(-5.69%)
Jun 23, 2020 0.2576 0.2810 0.2500 0.2635 430,092 -0.00(-0.57%)
Jun 22, 2020 0.2455 0.2700 0.2431 0.2650 600,216 +0.02(+9.05%)
Jun 19, 2020 0.2450 0.2557 0.2370 0.2430 414,100 -0.01(-3.49%)
Jun 18, 2020 0.2401 0.2650 0.2401 0.2518 307,631 +0.01(+4.44%)
Jun 17, 2020 0.2625 0.2700 0.2400 0.2411 880,255 -0.02(-6.19%)
Jun 16, 2020 0.2810 0.2810 0.2499 0.2570 431,422 -0.01(-2.28%)
Jun 15, 2020 0.2520 0.2650 0.2205 0.2630 643,788 +0.01(+2.53%)
Jun 12, 2020 0.2600 0.2770 0.2280 0.2565 665,100 +0.01(+3.43%)
Jun 11, 2020 0.2895 0.2900 0.2424 0.2480 1,279,615 -0.05(-15.93%)
Jun 10, 2020 0.2800 0.2958 0.2750 0.2950 417,959 +0.01(+3.51%)
Jun 09, 2020 0.2980 0.3060 0.2701 0.2850 424,770 +0.00(+1.71%)
Jun 08, 2020 0.2925 0.3000 0.2798 0.2802 736,412 -0.01(-5.02%)
Jun 05, 2020 0.3025 0.3095 0.2787 0.2950 802,800 +0.00(+0.00%)
Jun 04, 2020 0.2900 0.3160 0.2900 0.2950 1,301,084 +0.00(+0.00%)
Jun 03, 2020 0.3000 0.3074 0.2848 0.2950 479,059 -0.01(-1.67%)
Jun 02, 2020 0.3030 0.3199 0.2800 0.3000 1,818,333 +0.02(+5.26%)
Jun 01, 2020 0.2766 0.2925 0.2510 0.2850 736,285 +0.01(+4.36%)
May 29, 2020 0.2918 0.2918 0.2600 0.2731 594,500 -0.00(-0.26%)
May 28, 2020 0.2645 0.2840 0.2640 0.2738 662,500 +0.01(+5.11%)
May 27, 2020 0.2467 0.2790 0.2433 0.2605 574,977 +0.01(+2.52%)
May 26, 2020 0.2435 0.2765 0.2435 0.2541 610,934 -0.00(-0.35%)
May 22, 2020 0.2600 0.2695 0.2400 0.2550 635,000 -0.00(-0.97%)
May 21, 2020 0.2471 0.2760 0.2421 0.2575 857,848 -0.02(-6.70%)
May 20, 2020 0.2900 0.3000 0.2700 0.2760 734,053 -0.00(-1.43%)
May 19, 2020 0.2910 0.2910 0.2460 0.2800 598,733 +0.01(+2.94%)
May 18, 2020 0.2790 0.2900 0.2600 0.2720 1,320,954 +0.00(+1.12%)
May 15, 2020 0.2825 0.3000 0.2650 0.2690 1,904,300 -0.03(-10.30%)
May 14, 2020 0.3100 0.3150 0.2920 0.2999 1,306,032 -0.00(-0.03%)
May 13, 2020 0.3100 0.3280 0.2850 0.3000 1,475,104 +0.00(+0.00%)
May 12, 2020 0.2801 0.3100 0.2801 0.3000 2,106,920 +0.02(+6.69%)
May 11, 2020 0.2590 0.3000 0.2390 0.2812 3,183,635 -0.04(-13.48%)
May 08, 2020 0.3230 0.3350 0.3056 0.3250 6,667,700 +0.02(+6.35%)
May 07, 2020 0.2758 0.3159 0.2758 0.3056 1,670,403 +0.03(+12.56%)
May 06, 2020 0.2506 0.2770 0.2506 0.2715 860,094 +0.02(+6.60%)
May 05, 2020 0.2500 0.2680 0.2411 0.2547 1,368,298 +0.00(+1.96%)
May 04, 2020 0.2363 0.2700 0.2335 0.2498 803,002 -0.01(-3.92%)
May 01, 2020 0.2451 0.2980 0.2451 0.2600 980,700 -0.02(-6.31%)
Apr 30, 2020 0.2900 0.3063 0.2530 0.2775 2,313,018 -0.01(-3.48%)
Apr 29, 2020 0.2460 0.2995 0.2460 0.2875 1,812,830 +0.04(+18.31%)
Apr 28, 2020 0.2500 0.2550 0.2300 0.2430 1,243,362 +0.01(+3.40%)
Apr 27, 2020 0.2260 0.2470 0.2240 0.2350 1,321,947 +0.01(+3.52%)
Apr 24, 2020 0.2275 0.2440 0.2100 0.2270 1,836,200 +0.00(+0.98%)
Apr 23, 2020 0.1593 0.2300 0.1593 0.2248 1,149,680 +0.04(+21.45%)
Apr 22, 2020 0.1700 0.1989 0.1700 0.1851 510,940 +0.01(+3.01%)
Apr 21, 2020 0.1809 0.1850 0.1650 0.1797 492,099 -0.00(-1.21%)
Apr 20, 2020 0.1684 0.2000 0.1680 0.1819 955,054 +0.01(+7.32%)
Apr 17, 2020 0.1800 0.1800 0.1597 0.1695 644,500 +0.01(+5.87%)
Apr 16, 2020 0.1413 0.1720 0.1413 0.1601 387,697 -0.00(-1.78%)
Apr 15, 2020 0.1699 0.1699 0.1520 0.1630 341,738 +0.00(+0.00%)
Apr 14, 2020 0.1550 0.1699 0.1500 0.1630 1,239,110 +0.01(+6.54%)
Apr 13, 2020 0.1700 0.1725 0.1475 0.1530 1,276,966 -0.02(-10.00%)
Apr 09, 2020 0.1734 0.1810 0.1600 0.1700 917,400 +0.01(+3.03%)
Apr 08, 2020 0.1800 0.1820 0.1560 0.1650 476,644 -0.01(-2.94%)
Apr 07, 2020 0.1600 0.1880 0.1600 0.1700 749,004 +0.01(+3.03%)
Apr 06, 2020 0.1549 0.1650 0.1500 0.1650 850,051 +0.02(+17.86%)
Apr 03, 2020 0.1448 0.1550 0.1325 0.1400 611,900 -0.00(-3.18%)
Apr 02, 2020 0.1347 0.1543 0.1210 0.1446 1,607,369 +0.02(+15.04%)
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.