Hive Blockchain Technologies Ltd (OP: HVBTF )

2.530 USD -0.070 (-2.69%)
Streaming Delayed Price Updated: 10:55 AM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 15, 2021 2.600 2.670 2.510 2.600 758,916 -0.01(-0.38%)
Jun 14, 2021 2.500 2.630 2.460 2.610 1,708,627 +0.21(+8.75%)
Jun 11, 2021 2.450 2.550 2.370 2.400 830,613 -0.04(-1.64%)
Jun 10, 2021 2.550 2.550 2.420 2.440 799,308 -0.02(-0.81%)
Jun 09, 2021 2.450 2.550 2.380 2.460 1,130,162 +0.06(+2.50%)
Jun 08, 2021 2.400 2.420 2.169 2.400 2,480,748 -0.02(-0.72%)
Jun 07, 2021 2.450 2.540 2.400 2.417 1,030,832 -0.07(-2.91%)
Jun 04, 2021 2.480 2.514 2.460 2.490 860,628 -0.02(-0.80%)
Jun 03, 2021 2.575 2.590 2.490 2.510 1,228,387 -0.06(-2.33%)
Jun 02, 2021 2.570 2.600 2.521 2.570 1,204,705 +0.09(+3.63%)
Jun 01, 2021 2.600 2.600 2.460 2.480 1,441,459 -0.03(-1.20%)
May 28, 2021 2.575 2.650 2.490 2.510 1,460,679 -0.21(-7.72%)
May 27, 2021 2.670 2.818 2.650 2.720 1,444,322 +0.07(+2.64%)
May 26, 2021 2.600 2.680 2.540 2.650 1,434,418 +0.15(+6.00%)
May 25, 2021 2.585 2.590 2.430 2.500 2,111,608 -0.21(-7.75%)
May 24, 2021 2.400 2.730 2.340 2.710 2,624,184 +0.36(+15.32%)
May 21, 2021 2.520 2.600 2.280 2.350 1,821,898 -0.19(-7.48%)
May 20, 2021 2.550 2.640 2.420 2.540 1,915,799 +0.14(+5.83%)
May 19, 2021 2.140 2.540 2.000 2.400 4,183,001 -0.18(-6.87%)
May 18, 2021 2.560 2.650 2.530 2.577 1,644,922 +0.01(+0.28%)
May 17, 2021 2.490 2.651 2.480 2.570 2,318,864 -0.30(-10.45%)
May 14, 2021 2.760 2.990 2.700 2.870 1,892,074 +0.31(+12.11%)
May 13, 2021 2.760 2.900 2.450 2.560 4,845,842 -0.36(-12.33%)
May 12, 2021 3.140 3.260 2.910 2.920 1,886,801 -0.22(-7.01%)
May 11, 2021 3.000 3.280 2.750 3.140 3,028,883 +0.04(+1.45%)
May 10, 2021 3.280 3.402 3.070 3.095 2,235,257 -0.15(-4.77%)
May 07, 2021 3.150 3.310 3.120 3.250 1,412,390 +0.13(+4.17%)
May 06, 2021 3.380 3.580 3.050 3.120 2,623,984 -0.22(-6.67%)
May 05, 2021 3.420 3.690 3.320 3.343 1,741,303 -0.08(-2.25%)
May 04, 2021 3.665 3.665 3.330 3.420 2,360,099 -0.31(-8.31%)
May 03, 2021 3.840 3.870 3.561 3.730 3,422,154 -0.02(-0.53%)
Apr 30, 2021 3.025 3.810 3.010 3.750 2,695,000 +0.76(+25.42%)
Apr 29, 2021 3.220 3.220 2.950 2.990 2,161,165 -0.20(-6.27%)
Apr 28, 2021 3.180 3.220 3.090 3.190 993,607 +0.02(+0.63%)
Apr 27, 2021 3.200 3.300 3.120 3.170 2,374,256 +0.00(+0.00%)
Apr 26, 2021 3.000 3.211 2.999 3.170 1,844,134 +0.32(+11.23%)
Apr 23, 2021 2.670 2.870 2.580 2.850 3,768,700 -0.05(-1.72%)
Apr 22, 2021 3.135 3.240 2.895 2.900 2,815,518 -0.19(-6.15%)
Apr 21, 2021 3.110 3.320 3.050 3.090 1,663,176 -0.09(-2.83%)
Apr 20, 2021 3.110 3.350 3.030 3.180 2,011,641 -0.06(-1.85%)
Apr 19, 2021 3.300 3.680 2.900 3.240 5,115,648 -0.26(-7.43%)
Apr 16, 2021 3.600 3.650 3.440 3.500 2,265,100 -0.27(-7.16%)
Apr 15, 2021 3.600 3.790 3.480 3.770 2,797,350 +0.30(+8.65%)
Apr 14, 2021 4.010 4.100 3.360 3.470 4,736,991 -0.53(-13.25%)
Apr 13, 2021 4.185 4.200 3.930 4.000 3,080,678 -0.08(-1.96%)
Apr 12, 2021 4.120 4.190 3.830 4.080 2,167,321 +0.07(+1.75%)
Apr 09, 2021 4.270 4.280 4.000 4.010 1,723,200 -0.09(-2.20%)
Apr 08, 2021 4.040 4.150 4.000 4.100 1,524,195 +0.12(+3.02%)
Apr 07, 2021 4.050 4.050 3.760 3.980 3,828,742 -0.04(-1.00%)
Apr 06, 2021 4.350 4.500 4.000 4.020 2,464,450 -0.32(-7.37%)
Apr 05, 2021 4.065 4.390 4.015 4.340 3,946,428 +0.37(+9.32%)
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.