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 (%)
Dec 31, 2018 0.1900 0.2150 0.1800 0.1950 480,800 -0.02(-7.32%)
Dec 28, 2018 0.2035 0.2240 0.2000 0.2104 777,100 -0.00(-2.14%)
Dec 27, 2018 0.2200 0.2329 0.2050 0.2150 834,383 -0.02(-6.72%)
Dec 26, 2018 0.2410 0.2500 0.2252 0.2305 529,871 -0.01(-4.75%)
Dec 24, 2018 0.2135 0.2710 0.2135 0.2420 573,200 +0.03(+16.07%)
Dec 21, 2018 0.2000 0.2530 0.2000 0.2085 388,700 -0.02(-9.35%)
Dec 20, 2018 0.2280 0.2600 0.2200 0.2300 544,784 +0.00(+0.44%)
Dec 19, 2018 0.2200 0.2567 0.2175 0.2290 381,945 +0.02(+9.05%)
Dec 18, 2018 0.2050 0.2110 0.1700 0.2100 175,826 +0.01(+5.58%)
Dec 17, 2018 0.1800 0.2050 0.1700 0.1989 367,495 +0.01(+4.19%)
Dec 14, 2018 0.1900 0.1920 0.1750 0.1909 154,500 +0.01(+5.47%)
Dec 13, 2018 0.2000 0.2000 0.1800 0.1810 274,170 -0.02(-9.50%)
Dec 12, 2018 0.1788 0.2040 0.1776 0.2000 145,706 +0.00(+2.35%)
Dec 11, 2018 0.2010 0.2067 0.1810 0.1954 534,024 -0.01(-2.79%)
Dec 10, 2018 0.2000 0.2191 0.1970 0.2010 237,822 +0.00(+0.50%)
Dec 07, 2018 0.2108 0.2200 0.1979 0.2000 470,200 -0.01(-6.98%)
Dec 06, 2018 0.1925 0.2200 0.1925 0.2150 528,253 -0.01(-2.27%)
Dec 04, 2018 0.2380 0.2380 0.1720 0.2200 178,000 +0.00(+1.48%)
Dec 03, 2018 0.2380 0.2480 0.2150 0.2168 249,875 -0.02(-9.06%)
Nov 30, 2018 0.2200 0.2391 0.2000 0.2384 390,500 -0.00(-1.89%)
Nov 29, 2018 0.2700 0.2820 0.2250 0.2430 401,868 -0.02(-8.30%)
Nov 28, 2018 0.2300 0.2650 0.2098 0.2650 678,158 +0.06(+31.84%)
Nov 27, 2018 0.2000 0.2289 0.2000 0.2010 430,616 -0.02(-9.21%)
Nov 26, 2018 0.2400 0.2458 0.2100 0.2214 584,838 -0.01(-5.79%)
Nov 23, 2018 0.2400 0.2480 0.2300 0.2350 312,600 -0.02(-8.56%)
Nov 21, 2018 0.2570 0.2570 0.2570 0 +0.03(+11.26%)
Nov 20, 2018 0.2680 0.2680 0.2200 0.2310 672,086 -0.05(-17.00%)
Nov 19, 2018 0.2465 0.2880 0.2465 0.2783 473,220 -0.03(-8.69%)
Nov 16, 2018 0.3120 0.3257 0.2914 0.3048 278,100 -0.02(-7.33%)
Nov 15, 2018 0.2770 0.3363 0.2770 0.3289 165,893 +0.01(+3.10%)
Nov 14, 2018 0.3585 0.3648 0.3100 0.3190 550,011 -0.04(-10.64%)
Nov 13, 2018 0.3750 0.3891 0.3560 0.3570 135,918 -0.02(-5.05%)
Nov 12, 2018 0.4050 0.4050 0.3751 0.3760 155,896 -0.02(-5.05%)
Nov 09, 2018 0.3785 0.4100 0.3739 0.3960 299,300 -0.02(-4.81%)
Nov 08, 2018 0.4010 0.4331 0.4000 0.4160 160,325 -0.01(-3.26%)
Nov 07, 2018 0.4500 0.4500 0.4090 0.4300 310,249 +0.01(+1.87%)
Nov 06, 2018 0.3800 0.4400 0.3800 0.4221 664,823 +0.04(+11.08%)
Nov 05, 2018 0.3925 0.4110 0.3688 0.3800 222,196 -0.00(-1.09%)
Nov 02, 2018 0.3789 0.3948 0.3700 0.3842 142,700 +0.01(+3.84%)
Nov 01, 2018 0.3640 0.3865 0.3640 0.3700 188,466 +0.01(+2.49%)
Oct 31, 2018 0.3400 0.3865 0.3380 0.3610 327,152 -0.02(-5.25%)
Oct 30, 2018 0.4000 0.4089 0.3700 0.3810 531,367 -0.02(-4.75%)
Oct 29, 2018 0.4500 0.4500 0.4000 0.4000 213,809 -0.03(-6.98%)
Oct 26, 2018 0.4700 0.4710 0.4300 0.4300 234,200 -0.03(-5.89%)
Oct 25, 2018 0.4624 0.4730 0.4323 0.4569 327,918 -0.01(-2.77%)
Oct 24, 2018 0.4780 0.4950 0.4540 0.4699 370,659 -0.00(-0.02%)
Oct 23, 2018 0.4200 0.4700 0.4050 0.4700 219,566 +0.03(+6.82%)
Oct 22, 2018 0.4075 0.4790 0.4075 0.4400 180,700 +0.01(+2.33%)
Oct 19, 2018 0.4800 0.4800 0.4300 0.4300 96,500 -0.00(-0.74%)
Oct 18, 2018 0.4408 0.4551 0.4300 0.4332 83,989 -0.01(-1.52%)
Oct 17, 2018 0.4600 0.4600 0.4300 0.4399 235,322 -0.02(-4.37%)
Oct 16, 2018 0.4500 0.5000 0.4400 0.4600 90,357 +0.01(+2.22%)
Oct 15, 2018 0.5000 0.5000 0.4485 0.4500 285,677 +0.01(+1.58%)
Oct 12, 2018 0.4437 0.4560 0.4300 0.4430 179,100 +0.01(+1.26%)
Oct 11, 2018 0.4300 0.4557 0.4290 0.4375 643,737 -0.03(-6.86%)
Oct 10, 2018 0.4525 0.4950 0.4525 0.4697 208,577 -0.02(-4.14%)
Oct 09, 2018 0.4950 0.4950 0.4550 0.4900 235,260 +0.00(+0.00%)
Oct 08, 2018 0.3870 0.5121 0.3870 0.4900 658,058 +0.02(+5.13%)
Oct 05, 2018 0.4606 0.4694 0.4400 0.4661 330,100 +0.01(+2.24%)
Oct 04, 2018 0.5000 0.5000 0.4530 0.4559 329,186 -0.01(-2.75%)
Oct 03, 2018 0.4700 0.4805 0.4625 0.4688 260,812 +0.00(+0.82%)
Oct 02, 2018 0.4799 0.4990 0.4650 0.4650 218,534 -0.00(-1.06%)
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.