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 (%)
Sep 28, 2018 0.4951 0.5000 0.4500 0.4750 174,100 -0.02(-3.26%)
Sep 27, 2018 0.4869 0.5000 0.4500 0.4910 361,738 +0.00(+0.20%)
Sep 26, 2018 0.4900 0.4990 0.4720 0.4900 165,585 +0.01(+1.70%)
Sep 25, 2018 0.4540 0.5260 0.4540 0.4818 437,647 -0.03(-6.45%)
Sep 24, 2018 0.5286 0.5430 0.5100 0.5150 454,523 -0.04(-6.53%)
Sep 21, 2018 0.4850 0.5577 0.4850 0.5510 722,700 +0.07(+14.08%)
Sep 20, 2018 0.5240 0.5300 0.4620 0.4830 375,690 -0.03(-6.30%)
Sep 19, 2018 0.4900 0.5200 0.4620 0.5155 462,308 +0.03(+6.40%)
Sep 18, 2018 0.4888 0.5000 0.4700 0.4845 444,530 +0.00(+0.58%)
Sep 17, 2018 0.5092 0.5130 0.4700 0.4817 201,951 -0.04(-8.33%)
Sep 14, 2018 0.5010 0.5280 0.4718 0.5255 254,300 +0.02(+4.68%)
Sep 13, 2018 0.4900 0.5313 0.4900 0.5020 357,467 +0.02(+4.26%)
Sep 12, 2018 0.4450 0.4943 0.4450 0.4815 446,117 -0.01(-1.05%)
Sep 11, 2018 0.4830 0.5065 0.4700 0.4866 260,213 -0.01(-2.48%)
Sep 10, 2018 0.5124 0.5370 0.4850 0.4990 500,340 -0.03(-4.92%)
Sep 07, 2018 0.5494 0.5494 0.5000 0.5248 292,000 -0.01(-0.98%)
Sep 06, 2018 0.5100 0.5455 0.5100 0.5300 341,556 -0.01(-1.85%)
Sep 05, 2018 0.5700 0.5732 0.5400 0.5400 564,074 -0.06(-10.60%)
Sep 04, 2018 0.6425 0.6600 0.5999 0.6040 433,143 -0.03(-4.13%)
Aug 31, 2018 0.6300 0.6300 0.6300 0 +0.04(+7.18%)
Aug 30, 2018 0.6095 0.6200 0.5850 0.5878 458,818 -0.06(-8.94%)
Aug 29, 2018 0.6800 0.7000 0.6276 0.6455 663,744 -0.03(-4.74%)
Aug 28, 2018 0.6700 0.7004 0.6622 0.6776 443,486 +0.05(+7.56%)
Aug 27, 2018 0.5150 0.6372 0.4790 0.6300 709,979 +0.09(+15.81%)
Aug 24, 2018 0.5250 0.5450 0.5100 0.5440 259,300 +0.02(+4.62%)
Aug 23, 2018 0.5322 0.5500 0.5200 0.5200 259,027 -0.02(-4.24%)
Aug 22, 2018 0.4826 0.5500 0.4826 0.5430 282,067 +0.02(+4.42%)
Aug 21, 2018 0.5355 0.5378 0.5100 0.5200 280,687 -0.02(-3.95%)
Aug 20, 2018 0.5015 0.5414 0.5000 0.5414 209,039 +0.00(+0.65%)
Aug 17, 2018 0.5185 0.5410 0.5183 0.5379 304,600 +0.02(+3.54%)
Aug 16, 2018 0.5500 0.5544 0.5100 0.5195 287,859 -0.02(-4.01%)
Aug 15, 2018 0.5300 0.5752 0.5300 0.5412 340,057 +0.00(+0.22%)
Aug 14, 2018 0.5525 0.5525 0.5001 0.5400 468,163 -0.03(-5.26%)
Aug 13, 2018 0.6003 0.6037 0.5350 0.5700 469,901 -0.03(-5.03%)
Aug 10, 2018 0.6235 0.6336 0.6000 0.6002 148,000 -0.02(-3.69%)
Aug 09, 2018 0.6100 0.6400 0.5983 0.6232 151,349 +0.01(+0.99%)
Aug 08, 2018 0.5800 0.6200 0.5800 0.6171 404,429 -0.01(-2.05%)
Aug 07, 2018 0.6549 0.6740 0.6182 0.6300 241,085 +0.02(+3.03%)
Aug 06, 2018 0.6300 0.6500 0.6101 0.6115 248,878 -0.03(-4.97%)
Aug 03, 2018 0.6295 0.6650 0.6295 0.6435 159,800 -0.01(-2.25%)
Aug 02, 2018 0.5865 0.6583 0.5865 0.6583 169,650 +0.03(+4.33%)
Aug 01, 2018 0.6400 0.6539 0.6260 0.6310 158,834 -0.01(-1.25%)
Jul 31, 2018 0.6270 0.6605 0.6270 0.6390 423,224 -0.04(-5.84%)
Jul 30, 2018 0.7100 0.7174 0.6587 0.6786 325,805 -0.03(-4.42%)
Jul 27, 2018 0.6450 0.7100 0.6450 0.7100 367,300 -0.02(-2.74%)
Jul 26, 2018 0.7309 0.7585 0.7080 0.7300 184,698 -0.00(-0.12%)
Jul 25, 2018 0.7095 0.7500 0.7080 0.7309 395,222 -0.02(-3.17%)
Jul 24, 2018 0.7120 0.7965 0.7120 0.7548 723,352 +0.07(+10.72%)
Jul 23, 2018 0.6450 0.7051 0.6450 0.6817 427,647 +0.05(+8.21%)
Jul 20, 2018 0.6644 0.6941 0.6230 0.6300 308,136 -0.03(-4.55%)
Jul 19, 2018 0.6905 0.7020 0.6250 0.6600 518,982 -0.03(-5.04%)
Jul 18, 2018 0.7665 0.7997 0.6950 0.6950 796,058 -0.09(-11.24%)
Jul 17, 2018 0.6550 0.8020 0.6260 0.7830 804,514 +0.14(+21.96%)
Jul 16, 2018 0.6356 0.6446 0.6073 0.6420 253,801 +0.05(+7.95%)
Jul 13, 2018 0.6011 0.6100 0.5850 0.5947 431,197 -0.01(-0.88%)
Jul 12, 2018 0.5805 0.6155 0.5716 0.6000 319,310 -0.02(-2.76%)
Jul 11, 2018 0.6360 0.6718 0.6000 0.6170 291,589 -0.05(-7.72%)
Jul 10, 2018 0.6663 0.6855 0.6400 0.6686 323,197 -0.03(-3.94%)
Jul 09, 2018 0.6200 0.7150 0.6200 0.6960 299,775 +0.06(+9.59%)
Jul 06, 2018 0.6499 0.6820 0.6317 0.6351 395,244 -0.03(-4.93%)
Jul 05, 2018 0.6420 0.7000 0.6400 0.6680 610,798 +0.03(+5.36%)
Jul 03, 2018 0.6340 0.6340 0.6340 0 +0.02(+3.93%)
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.