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 (%)
Sep 30, 2020 0.2825 0.2897 0.2520 0.2710 601,468 -0.01(-4.91%)
Sep 29, 2020 0.2975 0.3000 0.2800 0.2850 419,629 -0.00(-1.66%)
Sep 28, 2020 0.2975 0.3063 0.2763 0.2898 1,706,530 +0.02(+6.54%)
Sep 25, 2020 0.2970 0.3000 0.2600 0.2720 1,489,300 -0.01(-2.68%)
Sep 24, 2020 0.2612 0.2824 0.2447 0.2795 920,772 +0.03(+11.67%)
Sep 23, 2020 0.3000 0.3000 0.2371 0.2503 1,776,845 -0.03(-12.02%)
Sep 22, 2020 0.2900 0.2907 0.2700 0.2845 632,556 -0.00(-0.21%)
Sep 21, 2020 0.2900 0.3080 0.2657 0.2851 1,040,622 -0.02(-6.12%)
Sep 18, 2020 0.3154 0.3154 0.2950 0.3037 429,100 -0.01(-1.72%)
Sep 17, 2020 0.3200 0.3200 0.2850 0.3090 683,534 -0.00(-0.32%)
Sep 16, 2020 0.2960 0.3300 0.2960 0.3100 388,305 -0.00(-0.61%)
Sep 15, 2020 0.3200 0.3245 0.3004 0.3119 1,011,780 -0.01(-2.53%)
Sep 14, 2020 0.3263 0.3263 0.3100 0.3200 533,124 +0.01(+4.58%)
Sep 11, 2020 0.3097 0.3300 0.2966 0.3060 295,900 -0.01(-2.24%)
Sep 10, 2020 0.3116 0.3251 0.3066 0.3130 796,181 -0.00(-1.29%)
Sep 09, 2020 0.2683 0.3227 0.2683 0.3171 558,469 +0.01(+4.48%)
Sep 08, 2020 0.3175 0.3291 0.2873 0.3035 618,018 -0.02(-6.76%)
Sep 04, 2020 0.3200 0.3381 0.2986 0.3255 1,633,900 -0.00(-1.06%)
Sep 03, 2020 0.3095 0.3453 0.3095 0.3290 985,311 -0.03(-7.71%)
Sep 02, 2020 0.3800 0.3800 0.3439 0.3565 1,332,230 -0.02(-5.99%)
Sep 01, 2020 0.3600 0.3900 0.3600 0.3792 1,931,063 +0.02(+6.52%)
Aug 31, 2020 0.3616 0.3616 0.3300 0.3560 1,210,807 +0.03(+7.88%)
Aug 28, 2020 0.3280 0.3300 0.2999 0.3300 992,200 +0.02(+7.49%)
Aug 27, 2020 0.3137 0.3314 0.3000 0.3070 1,433,922 -0.02(-4.66%)
Aug 26, 2020 0.3038 0.3274 0.2948 0.3220 1,015,418 +0.02(+5.57%)
Aug 25, 2020 0.3400 0.3440 0.2950 0.3050 1,731,726 -0.04(-11.59%)
Aug 24, 2020 0.3430 0.3598 0.3328 0.3450 584,594 +0.01(+2.07%)
Aug 21, 2020 0.3830 0.3850 0.3285 0.3380 1,375,100 -0.03(-7.40%)
Aug 20, 2020 0.3590 0.3750 0.3500 0.3650 1,004,822 +0.01(+3.22%)
Aug 19, 2020 0.3769 0.3890 0.3482 0.3536 1,285,427 -0.04(-9.17%)
Aug 18, 2020 0.3975 0.4200 0.3700 0.3893 894,616 -0.00(-0.97%)
Aug 17, 2020 0.3500 0.4122 0.3500 0.3931 2,550,329 +0.00(+0.85%)
Aug 14, 2020 0.3900 0.4035 0.3700 0.3898 1,379,900 +0.03(+8.28%)
Aug 13, 2020 0.3625 0.3790 0.3500 0.3600 574,819 +0.00(+0.50%)
Aug 12, 2020 0.3500 0.3800 0.3500 0.3582 617,543 +0.00(+0.93%)
Aug 11, 2020 0.3875 0.3875 0.3494 0.3549 1,558,752 -0.04(-9.00%)
Aug 10, 2020 0.4210 0.4220 0.3712 0.3900 1,780,500 +0.01(+1.80%)
Aug 07, 2020 0.3910 0.4250 0.3579 0.3831 1,870,100 -0.02(-5.87%)
Aug 06, 2020 0.4116 0.4348 0.3900 0.4070 2,665,434 -0.01(-1.48%)
Aug 05, 2020 0.3950 0.4392 0.3950 0.4131 1,905,782 +0.02(+5.92%)
Aug 04, 2020 0.4150 0.4210 0.3700 0.3900 2,839,819 -0.05(-12.26%)
Aug 03, 2020 0.3670 0.4490 0.3600 0.4445 5,522,034 +0.08(+21.51%)
Jul 31, 2020 0.3450 0.3750 0.3400 0.3658 1,345,600 +0.03(+7.56%)
Jul 30, 2020 0.3265 0.3620 0.3200 0.3401 1,854,344 -0.02(-5.53%)
Jul 29, 2020 0.3630 0.3910 0.3400 0.3600 1,081,739 +0.00(+0.00%)
Jul 28, 2020 0.3665 0.3919 0.3300 0.3600 3,358,509 -0.00(-1.10%)
Jul 27, 2020 0.3001 0.3700 0.2700 0.3640 7,003,018 +0.08(+28.35%)
Jul 24, 2020 0.2850 0.2945 0.2704 0.2836 514,400 -0.00(-0.35%)
Jul 23, 2020 0.2635 0.2920 0.2594 0.2846 1,429,019 +0.03(+10.91%)
Jul 22, 2020 0.2670 0.2670 0.2444 0.2566 858,515 +0.01(+2.64%)
Jul 21, 2020 0.2363 0.2540 0.2363 0.2500 987,161 +0.01(+3.09%)
Jul 20, 2020 0.2272 0.2580 0.2264 0.2425 761,658 +0.00(+0.75%)
Jul 17, 2020 0.2332 0.2450 0.2217 0.2407 294,400 +0.01(+3.22%)
Jul 16, 2020 0.2158 0.2373 0.2158 0.2332 1,007,791 -0.01(-4.03%)
Jul 15, 2020 0.2500 0.2557 0.2270 0.2430 706,201 -0.01(-2.80%)
Jul 14, 2020 0.2500 0.2650 0.2360 0.2500 263,545 +0.00(+0.00%)
Jul 13, 2020 0.2666 0.2682 0.2500 0.2500 1,233,804 -0.00(-0.79%)
Jul 10, 2020 0.2600 0.2640 0.2400 0.2520 429,700 +0.01(+2.86%)
Jul 09, 2020 0.2600 0.2780 0.2380 0.2450 462,196 -0.02(-5.77%)
Jul 08, 2020 0.1980 0.2653 0.1980 0.2600 916,409 +0.03(+11.54%)
Jul 07, 2020 0.2474 0.2570 0.2200 0.2331 973,734 -0.01(-4.82%)
Jul 06, 2020 0.2370 0.2490 0.2310 0.2449 540,820 +0.01(+5.11%)
Jul 02, 2020 0.2251 0.2450 0.2231 0.2330 540,700 +0.01(+3.56%)
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.