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 (%)
Apr 30, 2019 0.3606 0.3746 0.3550 0.3603 275,108 +0.01(+1.41%)
Apr 29, 2019 0.3800 0.3984 0.3500 0.3553 1,027,345 -0.00(-1.31%)
Apr 26, 2019 0.3500 0.3731 0.3480 0.3600 427,200 -0.02(-5.01%)
Apr 25, 2019 0.3500 0.4000 0.3500 0.3790 1,212,694 +0.02(+4.99%)
Apr 24, 2019 0.4200 0.4230 0.3600 0.3610 1,894,869 -0.07(-15.26%)
Apr 23, 2019 0.4850 0.5400 0.4196 0.4260 3,577,247 -0.12(-22.55%)
Apr 22, 2019 0.5399 0.5744 0.5320 0.5500 25,969 -0.01(-1.79%)
Apr 18, 2019 0.5500 0.5700 0.5477 0.5600 279,700 +0.00(+0.61%)
Apr 17, 2019 0.5553 0.5770 0.5100 0.5566 343,228 -0.00(-0.70%)
Apr 16, 2019 0.5300 0.5738 0.4700 0.5605 300,517 +0.03(+5.16%)
Apr 15, 2019 0.5650 0.5840 0.5182 0.5330 459,499 -0.04(-6.49%)
Apr 12, 2019 0.5358 0.5759 0.5358 0.5700 288,700 +0.02(+3.64%)
Apr 11, 2019 0.5450 0.5659 0.5300 0.5500 609,025 -0.05(-8.01%)
Apr 10, 2019 0.5460 0.6090 0.5400 0.5979 651,381 +0.06(+11.13%)
Apr 09, 2019 0.5495 0.5608 0.5200 0.5380 522,080 -0.03(-4.66%)
Apr 08, 2019 0.4652 0.5700 0.4652 0.5643 1,351,864 +0.08(+16.11%)
Apr 05, 2019 0.4600 0.4910 0.4600 0.4860 290,700 +0.02(+4.36%)
Apr 04, 2019 0.4895 0.4950 0.4500 0.4657 459,138 -0.03(-5.92%)
Apr 03, 2019 0.4700 0.5003 0.4555 0.4950 977,144 +0.03(+6.45%)
Apr 02, 2019 0.4400 0.4900 0.3940 0.4650 1,011,142 +0.07(+17.42%)
Apr 01, 2019 0.4015 0.4025 0.3800 0.3960 192,445 -0.01(-1.25%)
Mar 29, 2019 0.3900 0.4067 0.3865 0.4010 514,900 +0.02(+5.53%)
Mar 28, 2019 0.3628 0.3899 0.3616 0.3800 118,841 -0.00(-0.89%)
Mar 27, 2019 0.3455 0.3900 0.3455 0.3834 522,936 +0.02(+6.18%)
Mar 26, 2019 0.3668 0.3747 0.3493 0.3611 302,436 -0.01(-1.88%)
Mar 25, 2019 0.3800 0.4000 0.3615 0.3680 363,330 -0.02(-5.03%)
Mar 22, 2019 0.4000 0.4000 0.3750 0.3875 160,600 -0.01(-2.74%)
Mar 21, 2019 0.4130 0.4250 0.3850 0.3984 448,621 -0.01(-3.07%)
Mar 20, 2019 0.4100 0.4149 0.4000 0.4110 196,526 +0.00(+0.66%)
Mar 19, 2019 0.4125 0.4125 0.3850 0.4083 295,084 +0.01(+2.59%)
Mar 18, 2019 0.3800 0.3985 0.3795 0.3980 468,827 +0.02(+4.74%)
Mar 15, 2019 0.3450 0.3804 0.3450 0.3800 276,700 +0.02(+6.68%)
Mar 14, 2019 0.3676 0.3690 0.3500 0.3562 240,836 +0.00(+0.00%)
Mar 13, 2019 0.3690 0.3690 0.3500 0.3562 127,232 -0.01(-2.94%)
Mar 12, 2019 0.3644 0.3752 0.3600 0.3670 474,300 +0.00(+1.10%)
Mar 11, 2019 0.3600 0.3645 0.3505 0.3630 202,462 +0.00(+0.83%)
Mar 08, 2019 0.3625 0.3780 0.3522 0.3600 149,900 -0.00(-0.91%)
Mar 07, 2019 0.3499 0.3720 0.3499 0.3633 287,804 +0.00(+1.11%)
Mar 06, 2019 0.3771 0.3800 0.3593 0.3593 289,960 -0.00(-1.35%)
Mar 05, 2019 0.3518 0.3695 0.3390 0.3642 297,008 +0.03(+7.43%)
Mar 04, 2019 0.3500 0.3500 0.3258 0.3390 624,633 -0.04(-9.60%)
Mar 01, 2019 0.3830 0.3886 0.3600 0.3750 263,400 -0.01(-1.32%)
Feb 28, 2019 0.3765 0.3924 0.3680 0.3800 285,971 +0.00(+0.53%)
Feb 27, 2019 0.3500 0.3950 0.3500 0.3780 302,894 -0.01(-3.42%)
Feb 26, 2019 0.4000 0.4070 0.3799 0.3914 301,390 +0.00(+0.36%)
Feb 25, 2019 0.3920 0.4049 0.3621 0.3900 752,456 -0.02(-3.94%)
Feb 22, 2019 0.4125 0.4200 0.4000 0.4060 516,400 +0.01(+1.63%)
Feb 21, 2019 0.4130 0.4160 0.3829 0.3995 928,850 -0.01(-3.62%)
Feb 20, 2019 0.3675 0.4150 0.3601 0.4145 1,715,976 +0.06(+15.72%)
Feb 19, 2019 0.3300 0.3766 0.3190 0.3582 1,087,990 +0.05(+15.55%)
Feb 15, 2019 0.2960 0.3200 0.2960 0.3100 139,900 +0.01(+3.64%)
Feb 14, 2019 0.2900 0.3256 0.2800 0.2991 400,901 +0.01(+1.73%)
Feb 13, 2019 0.3210 0.3230 0.2912 0.2940 171,448 -0.02(-5.62%)
Feb 12, 2019 0.2991 0.3319 0.2875 0.3115 649,435 +0.01(+4.15%)
Feb 11, 2019 0.3172 0.3240 0.2910 0.2991 316,758 -0.01(-4.44%)
Feb 08, 2019 0.2660 0.3130 0.2600 0.3130 725,300 +0.05(+18.11%)
Feb 07, 2019 0.2515 0.2790 0.2515 0.2650 260,174 -0.01(-1.85%)
Feb 06, 2019 0.2667 0.2733 0.2612 0.2700 148,724 -0.00(-1.50%)
Feb 05, 2019 0.2600 0.2798 0.2600 0.2741 240,631 +0.01(+2.58%)
Feb 04, 2019 0.2765 0.2929 0.2611 0.2672 222,100 -0.01(-4.81%)
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.