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 29, 2017 2.737 2.737 2.737 0 +0.09(+3.29%)
Dec 28, 2017 2.710 2.810 2.580 2.650 440,365 -0.07(-2.42%)
Dec 27, 2017 2.820 2.830 2.630 2.716 782,527 -0.11(-4.04%)
Dec 26, 2017 2.475 2.900 2.475 2.830 602,800 +0.28(+10.98%)
Dec 22, 2017 2.590 2.613 2.200 2.550 1,842,283 -0.27(-9.60%)
Dec 21, 2017 3.013 3.050 2.790 2.821 1,150,899 -0.11(-3.69%)
Dec 20, 2017 3.070 3.120 2.890 2.929 1,682,474 -0.00(-0.14%)
Dec 19, 2017 2.735 3.120 2.634 2.933 4,669,270 +0.24(+8.90%)
Dec 18, 2017 2.700 2.890 2.670 2.693 2,510,006 +0.01(+0.44%)
Dec 15, 2017 2.870 2.880 2.630 2.682 1,074,359 -0.06(-2.15%)
Dec 14, 2017 2.758 2.900 2.688 2.740 1,376,950 -0.01(-0.27%)
Dec 13, 2017 3.138 3.550 2.595 2.748 2,515,857 -0.29(-9.61%)
Dec 12, 2017 2.430 3.040 2.430 3.040 3,775,648 +0.59(+24.08%)
Dec 11, 2017 2.454 2.590 2.367 2.450 903,165 -0.05(-2.04%)
Dec 08, 2017 2.537 2.602 2.392 2.501 925,733 +0.02(+0.65%)
Dec 07, 2017 2.670 2.790 2.480 2.485 752,377 -0.16(-6.03%)
Dec 06, 2017 2.525 2.784 2.320 2.644 1,501,301 +0.13(+5.12%)
Dec 05, 2017 2.665 2.735 2.478 2.516 438,101 -0.13(-5.04%)
Dec 04, 2017 2.730 2.890 2.630 2.649 540,298 -0.05(-1.77%)
Dec 01, 2017 2.725 2.755 2.608 2.697 588,326 +0.13(+5.00%)
Nov 30, 2017 2.650 2.660 2.350 2.568 494,984 -0.10(-3.77%)
Nov 29, 2017 2.890 3.140 2.568 2.669 1,301,850 -0.08(-2.95%)
Nov 28, 2017 3.070 3.250 2.520 2.750 1,426,946 -0.23(-7.72%)
Nov 27, 2017 2.430 3.005 2.406 2.980 2,320,019 +0.75(+33.63%)
Nov 24, 2017 2.260 2.380 2.050 2.230 637,297 -0.04(-1.77%)
Nov 22, 2017 2.495 2.520 2.200 2.270 963,154 -0.24(-9.56%)
Nov 21, 2017 2.890 3.050 2.490 2.510 642,920 -0.39(-13.45%)
Nov 20, 2017 2.959 3.020 2.833 2.900 296,957 +0.05(+1.80%)
Nov 17, 2017 3.050 3.060 2.750 2.849 402,354 -0.10(-3.52%)
Nov 16, 2017 3.059 3.140 2.910 2.952 725,911 +0.06(+1.98%)
Nov 15, 2017 2.800 3.100 2.760 2.895 761,040 +0.13(+4.52%)
Nov 14, 2017 2.730 2.780 2.372 2.770 902,842 -0.03(-1.08%)
Nov 13, 2017 3.250 3.250 2.770 2.800 600,249 -0.40(-12.59%)
Nov 10, 2017 3.280 3.300 3.049 3.203 426,121 -0.07(-2.05%)
Nov 09, 2017 3.440 3.470 3.200 3.270 357,105 -0.13(-3.82%)
Nov 08, 2017 3.550 3.580 3.050 3.400 717,205 +0.16(+4.85%)
Nov 07, 2017 3.120 3.630 3.105 3.243 720,586 +0.08(+2.61%)
Nov 06, 2017 3.500 3.850 2.880 3.160 1,416,542 -0.56(-14.96%)
Nov 03, 2017 4.725 5.250 3.330 3.716 2,294,039 -0.44(-10.52%)
Nov 02, 2017 3.925 4.153 3.644 4.153 1,088,963 +0.69(+19.76%)
Nov 01, 2017 3.400 3.580 3.321 3.467 830,456 +0.28(+8.94%)
Oct 31, 2017 2.800 3.190 2.750 3.183 820,036 +0.43(+15.74%)
Oct 30, 2017 2.625 2.790 2.460 2.750 817,177 +0.33(+13.64%)
Oct 27, 2017 2.400 2.480 2.167 2.420 316,117 +0.03(+1.45%)
Oct 26, 2017 2.547 2.550 2.308 2.385 382,300 -0.09(-3.45%)
Oct 25, 2017 2.840 2.880 2.370 2.471 428,987 -0.32(-11.56%)
Oct 24, 2017 3.050 3.050 2.668 2.794 460,924 -0.03(-1.04%)
Oct 23, 2017 2.386 2.950 2.386 2.823 706,618 +0.45(+19.01%)
Oct 20, 2017 2.319 2.398 2.250 2.372 286,607 +0.09(+4.17%)
Oct 19, 2017 2.352 2.450 2.252 2.277 242,596 -0.13(-5.58%)
Oct 18, 2017 2.565 2.595 2.217 2.412 313,121 -0.08(-3.04%)
Oct 17, 2017 2.635 2.700 2.341 2.487 532,345 +0.12(+4.94%)
Oct 16, 2017 2.278 2.580 2.260 2.370 788,117 +0.19(+8.72%)
Oct 13, 2017 2.240 2.533 2.100 2.180 998,956 +0.19(+9.55%)
Oct 12, 2017 1.730 2.000 1.582 1.990 600,034 +0.44(+28.06%)
Oct 11, 2017 1.610 1.635 1.450 1.554 133,542 -0.03(-1.65%)
Oct 10, 2017 1.474 1.580 1.450 1.580 175,183 +0.16(+11.27%)
Oct 09, 2017 1.375 1.430 1.350 1.420 97,144 +0.03(+2.30%)
Oct 06, 2017 1.396 1.470 1.368 1.388 30,956 +0.00(+0.15%)
Oct 05, 2017 1.400 1.440 1.362 1.386 67,994 +0.00(+0.27%)
Oct 04, 2017 1.445 1.469 1.332 1.382 217,204 -0.10(-6.97%)
Oct 03, 2017 1.584 1.590 1.397 1.486 160,351 -0.09(-5.96%)
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.