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 (%)
Aug 31, 2020 0.3616 0.3616 0.3300 0.3560 1,210,807 +0.03(+7.88%)
Aug 28, 2020 0.3280 0.3300 0.2999 0.3300 992,200 +0.02(+7.49%)
Aug 27, 2020 0.3137 0.3314 0.3000 0.3070 1,433,922 -0.02(-4.66%)
Aug 26, 2020 0.3038 0.3274 0.2948 0.3220 1,015,418 +0.02(+5.57%)
Aug 25, 2020 0.3400 0.3440 0.2950 0.3050 1,731,726 -0.04(-11.59%)
Aug 24, 2020 0.3430 0.3598 0.3328 0.3450 584,594 +0.01(+2.07%)
Aug 21, 2020 0.3830 0.3850 0.3285 0.3380 1,375,100 -0.03(-7.40%)
Aug 20, 2020 0.3590 0.3750 0.3500 0.3650 1,004,822 +0.01(+3.22%)
Aug 19, 2020 0.3769 0.3890 0.3482 0.3536 1,285,427 -0.04(-9.17%)
Aug 18, 2020 0.3975 0.4200 0.3700 0.3893 894,616 -0.00(-0.97%)
Aug 17, 2020 0.3500 0.4122 0.3500 0.3931 2,550,329 +0.00(+0.85%)
Aug 14, 2020 0.3900 0.4035 0.3700 0.3898 1,379,900 +0.03(+8.28%)
Aug 13, 2020 0.3625 0.3790 0.3500 0.3600 574,819 +0.00(+0.50%)
Aug 12, 2020 0.3500 0.3800 0.3500 0.3582 617,543 +0.00(+0.93%)
Aug 11, 2020 0.3875 0.3875 0.3494 0.3549 1,558,752 -0.04(-9.00%)
Aug 10, 2020 0.4210 0.4220 0.3712 0.3900 1,780,500 +0.01(+1.80%)
Aug 07, 2020 0.3910 0.4250 0.3579 0.3831 1,870,100 -0.02(-5.87%)
Aug 06, 2020 0.4116 0.4348 0.3900 0.4070 2,665,434 -0.01(-1.48%)
Aug 05, 2020 0.3950 0.4392 0.3950 0.4131 1,905,782 +0.02(+5.92%)
Aug 04, 2020 0.4150 0.4210 0.3700 0.3900 2,839,819 -0.05(-12.26%)
Aug 03, 2020 0.3670 0.4490 0.3600 0.4445 5,522,034 +0.08(+21.51%)
Jul 31, 2020 0.3450 0.3750 0.3400 0.3658 1,345,600 +0.03(+7.56%)
Jul 30, 2020 0.3265 0.3620 0.3200 0.3401 1,854,344 -0.02(-5.53%)
Jul 29, 2020 0.3630 0.3910 0.3400 0.3600 1,081,739 +0.00(+0.00%)
Jul 28, 2020 0.3665 0.3919 0.3300 0.3600 3,358,509 -0.00(-1.10%)
Jul 27, 2020 0.3001 0.3700 0.2700 0.3640 7,003,018 +0.08(+28.35%)
Jul 24, 2020 0.2850 0.2945 0.2704 0.2836 514,400 -0.00(-0.35%)
Jul 23, 2020 0.2635 0.2920 0.2594 0.2846 1,429,019 +0.03(+10.91%)
Jul 22, 2020 0.2670 0.2670 0.2444 0.2566 858,515 +0.01(+2.64%)
Jul 21, 2020 0.2363 0.2540 0.2363 0.2500 987,161 +0.01(+3.09%)
Jul 20, 2020 0.2272 0.2580 0.2264 0.2425 761,658 +0.00(+0.75%)
Jul 17, 2020 0.2332 0.2450 0.2217 0.2407 294,400 +0.01(+3.22%)
Jul 16, 2020 0.2158 0.2373 0.2158 0.2332 1,007,791 -0.01(-4.03%)
Jul 15, 2020 0.2500 0.2557 0.2270 0.2430 706,201 -0.01(-2.80%)
Jul 14, 2020 0.2500 0.2650 0.2360 0.2500 263,545 +0.00(+0.00%)
Jul 13, 2020 0.2666 0.2682 0.2500 0.2500 1,233,804 -0.00(-0.79%)
Jul 10, 2020 0.2600 0.2640 0.2400 0.2520 429,700 +0.01(+2.86%)
Jul 09, 2020 0.2600 0.2780 0.2380 0.2450 462,196 -0.02(-5.77%)
Jul 08, 2020 0.1980 0.2653 0.1980 0.2600 916,409 +0.03(+11.54%)
Jul 07, 2020 0.2474 0.2570 0.2200 0.2331 973,734 -0.01(-4.82%)
Jul 06, 2020 0.2370 0.2490 0.2310 0.2449 540,820 +0.01(+5.11%)
Jul 02, 2020 0.2251 0.2450 0.2231 0.2330 540,700 +0.01(+3.56%)
Jul 01, 2020 0.2350 0.2500 0.2210 0.2250 597,750 -0.01(-6.25%)
Jun 30, 2020 0.2021 0.2400 0.2000 0.2400 352,684 +0.01(+4.39%)
Jun 29, 2020 0.2104 0.2319 0.2104 0.2299 569,268 -0.00(-0.04%)
Jun 26, 2020 0.2360 0.2465 0.2180 0.2300 616,000 -0.01(-4.80%)
Jun 25, 2020 0.2453 0.2472 0.2300 0.2416 301,766 -0.01(-2.78%)
Jun 24, 2020 0.2600 0.2670 0.2345 0.2485 1,269,682 -0.02(-5.69%)
Jun 23, 2020 0.2576 0.2810 0.2500 0.2635 430,092 -0.00(-0.57%)
Jun 22, 2020 0.2455 0.2700 0.2431 0.2650 600,216 +0.02(+9.05%)
Jun 19, 2020 0.2450 0.2557 0.2370 0.2430 414,100 -0.01(-3.49%)
Jun 18, 2020 0.2401 0.2650 0.2401 0.2518 307,631 +0.01(+4.44%)
Jun 17, 2020 0.2625 0.2700 0.2400 0.2411 880,255 -0.02(-6.19%)
Jun 16, 2020 0.2810 0.2810 0.2499 0.2570 431,422 -0.01(-2.28%)
Jun 15, 2020 0.2520 0.2650 0.2205 0.2630 643,788 +0.01(+2.53%)
Jun 12, 2020 0.2600 0.2770 0.2280 0.2565 665,100 +0.01(+3.43%)
Jun 11, 2020 0.2895 0.2900 0.2424 0.2480 1,279,615 -0.05(-15.93%)
Jun 10, 2020 0.2800 0.2958 0.2750 0.2950 417,959 +0.01(+3.51%)
Jun 09, 2020 0.2980 0.3060 0.2701 0.2850 424,770 +0.00(+1.71%)
Jun 08, 2020 0.2925 0.3000 0.2798 0.2802 736,412 -0.01(-5.02%)
Jun 05, 2020 0.3025 0.3095 0.2787 0.2950 802,800 +0.00(+0.00%)
Jun 04, 2020 0.2900 0.3160 0.2900 0.2950 1,301,084 +0.00(+0.00%)
Jun 03, 2020 0.3000 0.3074 0.2848 0.2950 479,059 -0.01(-1.67%)
Jun 02, 2020 0.3030 0.3199 0.2800 0.3000 1,818,333 +0.02(+5.26%)
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.