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 (%)
Nov 30, 2020 0.8200 0.9631 0.8126 0.9600 7,196,212 +0.30(+44.86%)
Nov 27, 2020 0.7070 0.7090 0.6364 0.6627 3,834,900 -0.11(-13.94%)
Nov 25, 2020 0.9250 0.9250 0.7500 0.7700 5,589,700 -0.09(-10.87%)
Nov 24, 2020 0.7700 0.9650 0.7700 0.8639 10,716,152 +0.12(+16.90%)
Nov 23, 2020 0.6214 0.7438 0.6000 0.7390 9,081,903 +0.19(+34.36%)
Nov 20, 2020 0.5225 0.5686 0.5225 0.5500 3,703,700 +0.04(+8.52%)
Nov 19, 2020 0.4481 0.5200 0.4050 0.5068 2,971,651 +0.05(+10.05%)
Nov 18, 2020 0.4950 0.5240 0.4500 0.4605 3,938,425 -0.01(-2.85%)
Nov 17, 2020 0.4099 0.4870 0.4000 0.4740 6,277,491 +0.07(+18.50%)
Nov 16, 2020 0.4050 0.4176 0.3850 0.4000 1,180,115 +0.01(+3.01%)
Nov 13, 2020 0.4098 0.4099 0.3800 0.3883 814,000 +0.00(+0.00%)
Nov 12, 2020 0.4137 0.4140 0.3717 0.3883 990,221 +0.00(+0.78%)
Nov 11, 2020 0.3881 0.4075 0.3550 0.3853 1,114,829 +0.01(+2.07%)
Nov 10, 2020 0.4000 0.5400 0.3655 0.3775 595,544 -0.01(-3.03%)
Nov 09, 2020 0.4064 0.4100 0.3402 0.3893 2,568,923 -0.01(-3.54%)
Nov 06, 2020 0.4295 0.4341 0.3897 0.4036 1,738,000 +0.00(+0.90%)
Nov 05, 2020 0.3950 0.4235 0.3798 0.4000 2,667,855 +0.03(+6.67%)
Nov 04, 2020 0.3306 0.3950 0.3131 0.3750 1,653,881 +0.02(+5.63%)
Nov 03, 2020 0.3799 0.3799 0.3480 0.3550 749,626 -0.00(-0.14%)
Nov 02, 2020 0.3740 0.3780 0.3000 0.3555 982,295 -0.02(-6.35%)
Oct 30, 2020 0.3173 0.3800 0.2999 0.3796 1,520,300 +0.06(+17.45%)
Oct 29, 2020 0.3138 0.3290 0.3081 0.3232 768,997 +0.00(+0.69%)
Oct 28, 2020 0.3186 0.3459 0.3070 0.3210 1,363,343 -0.03(-9.58%)
Oct 27, 2020 0.3350 0.3600 0.3000 0.3550 1,822,777 +0.04(+11.95%)
Oct 26, 2020 0.3375 0.3600 0.3028 0.3171 1,885,834 -0.02(-6.74%)
Oct 23, 2020 0.3699 0.3700 0.3200 0.3400 1,131,400 -0.02(-5.32%)
Oct 22, 2020 0.3700 0.3850 0.3477 0.3591 1,486,828 -0.00(-1.21%)
Oct 21, 2020 0.3450 0.3675 0.3000 0.3635 1,944,810 +0.03(+9.16%)
Oct 20, 2020 0.3387 0.3434 0.3172 0.3330 729,113 +0.01(+1.56%)
Oct 19, 2020 0.3231 0.3390 0.3200 0.3279 774,728 +0.01(+3.37%)
Oct 16, 2020 0.3299 0.3425 0.3050 0.3172 1,297,300 -0.01(-4.34%)
Oct 15, 2020 0.3391 0.3470 0.3200 0.3316 873,040 -0.01(-1.92%)
Oct 14, 2020 0.3345 0.3500 0.3200 0.3381 1,322,414 -0.00(-0.79%)
Oct 13, 2020 0.3629 0.3659 0.3299 0.3408 2,005,154 -0.03(-9.12%)
Oct 12, 2020 0.3350 0.3780 0.3305 0.3750 2,363,944 +0.05(+14.89%)
Oct 09, 2020 0.3300 0.3330 0.3001 0.3264 1,610,400 +0.03(+8.80%)
Oct 08, 2020 0.2650 0.3003 0.2605 0.3000 970,056 +0.04(+14.11%)
Oct 07, 2020 0.2620 0.2725 0.2550 0.2629 689,481 +0.00(+1.12%)
Oct 06, 2020 0.2860 0.2870 0.2250 0.2600 727,709 -0.00(-0.99%)
Oct 05, 2020 0.2625 0.2750 0.2570 0.2626 497,754 +0.00(+1.78%)
Oct 02, 2020 0.2635 0.2760 0.2550 0.2580 956,900 -0.01(-4.97%)
Oct 01, 2020 0.2950 0.2950 0.2575 0.2715 1,192,943 +0.00(+0.18%)
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%)
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.