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 (%)
Jan 31, 2020 0.1458 0.1480 0.1212 0.1300 1,213,100 -0.01(-10.34%)
Jan 30, 2020 0.1305 0.1489 0.1125 0.1450 1,609,381 +0.02(+14.17%)
Jan 29, 2020 0.1062 0.1300 0.1050 0.1270 954,459 +0.02(+15.45%)
Jan 28, 2020 0.1100 0.1301 0.1053 0.1100 955,922 +0.00(+0.00%)
Jan 27, 2020 0.0890 0.1100 0.0749 0.1100 626,399 +0.01(+14.23%)
Jan 24, 2020 0.0900 0.1028 0.0900 0.0963 543,100 +0.00(+1.16%)
Jan 23, 2020 0.0830 0.1100 0.0830 0.0952 822,740 -0.01(-6.21%)
Jan 22, 2020 0.0950 0.1103 0.0818 0.1015 817,897 +0.01(+16.00%)
Jan 21, 2020 0.0949 0.0949 0.0831 0.0875 264,140 -0.00(-2.78%)
Jan 17, 2020 0.0955 0.0970 0.0900 0.0900 590,500 -0.00(-5.16%)
Jan 16, 2020 0.0832 0.0949 0.0832 0.0949 514,518 +0.01(+5.68%)
Jan 15, 2020 0.0929 0.0950 0.0800 0.0898 1,313,513 -0.00(-1.54%)
Jan 14, 2020 0.0722 0.1007 0.0722 0.0912 771,652 +0.01(+6.29%)
Jan 13, 2020 0.0896 0.0938 0.0800 0.0858 362,089 -0.00(-3.81%)
Jan 10, 2020 0.0883 0.0921 0.0775 0.0892 384,800 +0.00(+3.96%)
Jan 09, 2020 0.0710 0.0899 0.0710 0.0858 285,790 -0.00(-2.72%)
Jan 08, 2020 0.1000 0.1049 0.0818 0.0882 1,173,255 -0.01(-7.16%)
Jan 07, 2020 0.0719 0.1010 0.0700 0.0950 1,448,560 +0.02(+25.00%)
Jan 06, 2020 0.0880 0.0890 0.0730 0.0760 842,653 -0.01(-7.32%)
Jan 03, 2020 0.0705 0.0835 0.0703 0.0820 443,300 +0.01(+12.33%)
Jan 02, 2020 0.0725 0.0819 0.0725 0.0730 249,941 +0.00(+0.00%)
Dec 31, 2019 0.0732 0.0860 0.0714 0.0730 571,000 -0.00(-2.67%)
Dec 30, 2019 0.0738 0.0892 0.0652 0.0750 639,265 -0.01(-6.25%)
Dec 27, 2019 0.0701 0.0900 0.0701 0.0800 363,000 +0.00(+0.25%)
Dec 26, 2019 0.0750 0.0870 0.0700 0.0798 583,682 +0.00(+6.40%)
Dec 24, 2019 0.0704 0.0800 0.0700 0.0750 277,400 +0.00(+1.35%)
Dec 23, 2019 0.0618 0.0825 0.0618 0.0740 456,151 +0.00(+5.71%)
Dec 20, 2019 0.0741 0.0790 0.0650 0.0700 318,500 -0.00(-5.41%)
Dec 19, 2019 0.0673 0.0813 0.0673 0.0740 323,047 -0.01(-8.53%)
Dec 18, 2019 0.0600 0.0812 0.0585 0.0809 548,970 +0.02(+34.39%)
Dec 17, 2019 0.0779 0.0800 0.0600 0.0602 2,017,292 -0.01(-16.50%)
Dec 16, 2019 0.0700 0.0781 0.0630 0.0721 605,073 +0.00(+2.27%)
Dec 13, 2019 0.0630 0.0800 0.0630 0.0705 516,800 -0.01(-9.03%)
Dec 12, 2019 0.0860 0.0960 0.0775 0.0775 702,875 -0.01(-13.89%)
Dec 11, 2019 0.0900 0.0920 0.0765 0.0900 117,164 +0.00(+1.69%)
Dec 10, 2019 0.0821 0.0965 0.0821 0.0885 236,979 -0.01(-9.69%)
Dec 09, 2019 0.0965 0.1000 0.0900 0.0980 199,028 +0.00(+4.26%)
Dec 06, 2019 0.0853 0.0980 0.0805 0.0940 138,000 -0.00(-3.19%)
Dec 05, 2019 0.1037 0.1069 0.0919 0.0971 180,612 -0.00(-2.90%)
Dec 04, 2019 0.0918 0.1040 0.0900 0.1000 223,865 +0.01(+11.11%)
Dec 03, 2019 0.0941 0.0990 0.0810 0.0900 220,910 -0.00(-4.26%)
Dec 02, 2019 0.1000 0.1066 0.0900 0.0940 234,993 -0.01(-12.56%)
Nov 29, 2019 0.0964 0.1100 0.0964 0.1075 85,200 +0.01(+7.50%)
Nov 27, 2019 0.0800 0.1000 0.0800 0.1000 544,200 +0.01(+8.70%)
Nov 26, 2019 0.0843 0.0952 0.0775 0.0920 593,927 +0.00(+3.37%)
Nov 25, 2019 0.0889 0.1010 0.0783 0.0890 572,677 -0.00(-1.11%)
Nov 22, 2019 0.0980 0.0980 0.0850 0.0900 273,200 -0.00(-2.49%)
Nov 21, 2019 0.0890 0.1029 0.0816 0.0923 938,156 -0.01(-10.82%)
Nov 20, 2019 0.1050 0.1109 0.0989 0.1035 454,202 -0.00(-1.43%)
Nov 19, 2019 0.1000 0.1130 0.0900 0.1050 161,072 -0.01(-4.55%)
Nov 18, 2019 0.1125 0.1190 0.1024 0.1100 217,199 -0.00(-1.43%)
Nov 15, 2019 0.1070 0.1149 0.1070 0.1116 298,200 -0.01(-5.66%)
Nov 14, 2019 0.1219 0.1219 0.1100 0.1183 254,405 +0.00(+1.02%)
Nov 13, 2019 0.1023 0.1205 0.1023 0.1171 276,609 +0.01(+6.45%)
Nov 12, 2019 0.1200 0.1218 0.1100 0.1100 228,496 -0.01(-4.35%)
Nov 11, 2019 0.1090 0.1269 0.1090 0.1150 242,652 -0.00(-0.86%)
Nov 08, 2019 0.1240 0.1260 0.1100 0.1160 257,500 -0.01(-6.00%)
Nov 07, 2019 0.1199 0.1339 0.1100 0.1234 461,423 -0.00(-1.67%)
Nov 06, 2019 0.1350 0.1416 0.1200 0.1255 904,938 -0.01(-7.04%)
Nov 05, 2019 0.1260 0.1459 0.1220 0.1350 388,354 -0.00(-2.88%)
Nov 04, 2019 0.1409 0.1460 0.0892 0.1390 313,391 +0.00(+0.00%)
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.