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 (%)
Mar 31, 2020 0.1469 0.1469 0.1306 0.1360 219,334 +0.00(+0.00%)
Mar 30, 2020 0.1357 0.1470 0.1120 0.1360 496,918 +0.01(+4.62%)
Mar 27, 2020 0.1365 0.1434 0.1250 0.1300 509,300 -0.01(-5.04%)
Mar 26, 2020 0.1435 0.1435 0.1300 0.1369 762,781 +0.00(+1.78%)
Mar 25, 2020 0.1400 0.1490 0.1300 0.1345 611,006 -0.01(-3.93%)
Mar 24, 2020 0.1530 0.1550 0.1300 0.1400 915,404 +0.01(+5.74%)
Mar 23, 2020 0.1300 0.1370 0.1200 0.1324 443,667 +0.00(+1.85%)
Mar 20, 2020 0.1303 0.1650 0.1251 0.1300 1,178,800 +0.00(+0.00%)
Mar 19, 2020 0.1200 0.1326 0.1020 0.1300 1,649,177 +0.02(+15.04%)
Mar 18, 2020 0.1100 0.1251 0.1050 0.1130 2,122,851 -0.01(-5.44%)
Mar 17, 2020 0.1175 0.1289 0.1084 0.1195 830,672 +0.00(+3.02%)
Mar 16, 2020 0.1100 0.1290 0.0999 0.1160 2,085,734 -0.02(-14.07%)
Mar 13, 2020 0.1400 0.1500 0.1137 0.1350 1,318,400 +0.01(+8.00%)
Mar 12, 2020 0.1338 0.1497 0.1250 0.1250 3,155,892 -0.05(-26.47%)
Mar 11, 2020 0.1840 0.2000 0.1618 0.1700 892,320 -0.02(-11.69%)
Mar 10, 2020 0.1500 0.2160 0.1500 0.1925 738,468 +0.01(+6.35%)
Mar 09, 2020 0.1739 0.2100 0.1618 0.1810 1,605,763 -0.06(-25.51%)
Mar 06, 2020 0.2187 0.2490 0.2060 0.2430 1,219,800 +0.01(+4.34%)
Mar 05, 2020 0.2065 0.2390 0.2000 0.2329 1,431,305 +0.04(+20.61%)
Mar 04, 2020 0.2140 0.2149 0.1900 0.1931 470,027 -0.01(-6.71%)
Mar 03, 2020 0.2300 0.2340 0.1950 0.2070 852,500 -0.01(-4.83%)
Mar 02, 2020 0.1750 0.2213 0.1710 0.2175 998,137 +0.04(+20.30%)
Feb 28, 2020 0.1805 0.2030 0.1700 0.1808 1,454,700 -0.04(-18.12%)
Feb 27, 2020 0.1663 0.2230 0.1660 0.2208 1,123,012 +0.04(+22.60%)
Feb 26, 2020 0.1623 0.1966 0.1623 0.1801 1,828,559 -0.02(-7.92%)
Feb 25, 2020 0.1898 0.2309 0.1826 0.1956 2,335,161 -0.03(-14.77%)
Feb 24, 2020 0.2341 0.2599 0.2168 0.2295 1,383,077 -0.04(-14.78%)
Feb 21, 2020 0.2850 0.2915 0.2693 0.2693 985,800 -0.01(-2.07%)
Feb 20, 2020 0.2630 0.2960 0.2520 0.2750 1,039,533 -0.00(-1.72%)
Feb 19, 2020 0.3335 0.3370 0.2779 0.2798 1,195,139 -0.04(-11.32%)
Feb 18, 2020 0.2600 0.3371 0.2558 0.3155 2,104,712 +0.03(+9.93%)
Feb 14, 2020 0.2647 0.2965 0.2328 0.2870 2,066,800 +0.02(+9.13%)
Feb 13, 2020 0.3110 0.3210 0.2600 0.2630 2,536,907 -0.08(-22.65%)
Feb 12, 2020 0.3800 0.4099 0.2635 0.3400 6,270,583 -0.01(-3.95%)
Feb 11, 2020 0.3195 0.3590 0.3150 0.3540 4,366,528 +0.05(+15.95%)
Feb 10, 2020 0.2300 0.3228 0.2252 0.3053 4,222,464 +0.08(+37.21%)
Feb 07, 2020 0.2130 0.2448 0.1999 0.2225 3,296,500 +0.03(+12.94%)
Feb 06, 2020 0.1661 0.2120 0.1661 0.1970 3,225,062 +0.04(+23.13%)
Feb 05, 2020 0.1460 0.1700 0.1341 0.1600 1,454,872 +0.02(+16.45%)
Feb 04, 2020 0.1348 0.1480 0.1299 0.1374 638,217 -0.01(-7.16%)
Feb 03, 2020 0.1286 0.1561 0.1033 0.1480 845,144 +0.02(+13.85%)
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%)
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.