Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hive Blockchain Technologies Ltd (TSV: HIVE )

3.240 -0.010 (-0.31%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 2024 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 (%)
Jan 29, 2021 2.910 2.920 2.410 2.410 6,619,352 -0.21(-8.02%)
Jan 28, 2021 2.280 2.630 2.260 2.620 4,428,201 +0.36(+15.93%)
Jan 27, 2021 2.350 2.460 2.220 2.260 5,210,874 -0.29(-11.37%)
Jan 26, 2021 2.500 2.600 2.410 2.550 2,384,470 -0.04(-1.54%)
Jan 25, 2021 2.800 2.820 2.530 2.590 4,426,899 +0.01(+0.39%)
Jan 22, 2021 2.500 2.640 2.500 2.580 4,457,832 +0.16(+6.61%)
Jan 21, 2021 2.310 2.530 2.310 2.420 9,099,582 -0.43(-15.09%)
Jan 20, 2021 2.930 2.970 2.560 2.850 7,523,427 -0.19(-6.25%)
Jan 19, 2021 3.050 3.150 3.010 3.040 4,329,309 +0.10(+3.40%)
Jan 18, 2021 3.050 3.050 2.900 2.940 3,338,737 +0.09(+3.16%)
Jan 15, 2021 2.850 2.940 2.760 2.850 6,963,355 -0.26(-8.36%)
Jan 14, 2021 3.160 3.300 3.070 3.110 6,532,474 +0.12(+4.01%)
Jan 13, 2021 2.930 3.020 2.850 2.990 5,042,961 -0.01(-0.33%)
Jan 12, 2021 2.870 3.090 2.810 3.000 7,695,062 +0.19(+6.76%)
Jan 11, 2021 2.500 3.020 2.500 2.810 14,229,689 -0.56(-16.62%)
Jan 08, 2021 3.240 3.500 3.110 3.370 14,845,720 +0.27(+8.71%)
Jan 07, 2021 2.910 3.240 2.810 3.100 16,862,124 +0.34(+12.32%)
Jan 06, 2021 2.750 2.950 2.680 2.760 7,822,100 +0.07(+2.60%)
Jan 05, 2021 2.500 2.700 2.430 2.690 5,962,233 +0.19(+7.60%)
Jan 04, 2021 2.730 2.800 2.460 2.500 8,786,844 +0.11(+4.60%)
Dec 31, 2020 2.390 2.390 2.390 0 -0.13(-5.16%)
Dec 30, 2020 2.600 2.710 2.500 2.520 6,173,248 +0.01(+0.40%)
Dec 29, 2020 2.720 2.750 2.310 2.510 8,828,065 +0.35(+16.20%)
Dec 24, 2020 2.160 2.160 2.160 0 -0.31(-12.55%)
Dec 23, 2020 2.890 2.900 2.390 2.470 7,744,285 -0.39(-13.64%)
Dec 22, 2020 2.870 2.870 2.650 2.860 7,962,673 +0.22(+8.33%)
Dec 21, 2020 2.550 2.940 2.510 2.640 14,024,658 +0.12(+4.76%)
Dec 18, 2020 2.490 2.840 2.240 2.520 10,486,274 -0.07(-2.70%)
Dec 17, 2020 2.910 3.150 2.360 2.590 18,433,124 +0.25(+10.68%)
Dec 16, 2020 2.050 2.370 2.050 2.340 13,793,478 +0.55(+30.73%)
Dec 15, 2020 1.510 1.820 1.500 1.790 7,984,734 +0.31(+20.95%)
Dec 14, 2020 1.430 1.500 1.410 1.480 5,152,788 +0.18(+13.85%)
Dec 11, 2020 1.340 1.420 1.280 1.300 3,273,825 -0.10(-7.14%)
Dec 10, 2020 1.310 1.420 1.240 1.400 4,389,907 +0.05(+3.70%)
Dec 09, 2020 1.400 1.440 1.270 1.350 6,064,187 -0.03(-2.17%)
Dec 08, 2020 1.390 1.580 1.380 1.380 6,431,782 -0.03(-2.13%)
Dec 07, 2020 1.270 1.470 1.270 1.410 7,164,729 +0.15(+11.90%)
Dec 04, 2020 1.220 1.270 1.210 1.260 3,636,863 -0.04(-3.08%)
Dec 03, 2020 1.230 1.310 1.210 1.300 4,759,257 +0.11(+9.24%)
Dec 02, 2020 1.200 1.230 1.110 1.190 3,293,407 -0.01(-0.83%)
Dec 01, 2020 1.230 1.340 1.160 1.200 7,574,929 -0.05(-4.00%)
Nov 30, 2020 1.170 1.250 1.100 1.250 11,613,322 +0.27(+27.55%)
Nov 27, 2020 0.8700 0.9800 0.8300 0.9800 4,414,837 +0.10(+11.36%)
Nov 26, 2020 0.8500 0.9200 0.8200 0.8800 10,270,719 -0.14(-13.73%)
Nov 25, 2020 1.150 1.170 0.9700 1.020 7,959,564 -0.11(-9.73%)
Nov 24, 2020 1.060 1.260 1.030 1.130 13,872,319 +0.16(+16.49%)
Nov 23, 2020 0.7800 0.9700 0.7800 0.9700 14,522,878 +0.25(+34.72%)
Nov 20, 2020 0.6900 0.7400 0.6800 0.7200 5,493,781 +0.06(+9.09%)
Nov 19, 2020 0.6300 0.6800 0.6100 0.6600 3,292,868 +0.04(+6.45%)
Nov 18, 2020 0.6700 0.6700 0.5800 0.6200 5,999,414 +0.00(+0.00%)
Nov 17, 2020 0.5300 0.6400 0.5300 0.6200 9,823,602 +0.10(+19.23%)
Nov 16, 2020 0.5300 0.5400 0.5100 0.5200 1,567,916 +0.00(+0.00%)
Nov 13, 2020 0.5200 0.5300 0.5000 0.5200 860,541 +0.01(+1.96%)
Nov 12, 2020 0.5300 0.5300 0.4950 0.5100 1,673,698 +0.00(+0.00%)
Nov 11, 2020 0.5000 0.5300 0.4900 0.5100 1,617,716 +0.02(+4.08%)
Nov 10, 2020 0.5000 0.5000 0.4800 0.4900 1,331,411 -0.02(-3.92%)
Nov 09, 2020 0.5200 0.5200 0.4600 0.5100 4,146,695 -0.02(-3.77%)
Nov 06, 2020 0.5500 0.5500 0.5100 0.5300 2,416,933 +0.00(+0.00%)
Nov 05, 2020 0.5200 0.5500 0.5100 0.5300 3,344,678 +0.04(+7.07%)
Nov 04, 2020 0.4700 0.5200 0.4600 0.4950 2,929,899 +0.03(+5.32%)
Nov 03, 2020 0.4700 0.4750 0.4600 0.4700 1,211,601 +0.00(+1.08%)
Nov 02, 2020 0.4700 0.4800 0.4550 0.4650 1,938,654 -0.04(-8.82%)
Oct 30, 2020 0.4200 0.5200 0.4000 0.5100 5,120,680 +0.09(+20.00%)
Oct 29, 2020 0.4100 0.4350 0.4100 0.4250 1,806,551 +0.01(+1.19%)
Oct 28, 2020 0.4200 0.4400 0.4100 0.4200 1,855,310 -0.05(-9.68%)
Oct 27, 2020 0.4300 0.4700 0.4300 0.4650 2,306,814 +0.06(+13.41%)
Oct 26, 2020 0.4450 0.4550 0.4000 0.4100 2,340,821 -0.04(-7.87%)
Oct 23, 2020 0.4750 0.4750 0.4350 0.4450 2,219,403 -0.03(-6.32%)
Oct 22, 2020 0.4850 0.4950 0.4550 0.4750 3,437,521 -0.01(-1.04%)
Oct 21, 2020 0.4550 0.4800 0.4550 0.4800 4,702,444 +0.04(+10.34%)
Oct 20, 2020 0.4250 0.4450 0.4250 0.4350 1,717,907 +0.01(+1.16%)
Oct 19, 2020 0.4200 0.4400 0.4200 0.4300 1,259,045 +0.02(+6.17%)
Oct 16, 2020 0.4250 0.4300 0.4000 0.4050 1,365,387 -0.03(-7.95%)
Oct 15, 2020 0.4300 0.4450 0.4200 0.4400 933,816 -0.01(-1.12%)
Oct 14, 2020 0.4450 0.4450 0.4200 0.4450 1,475,013 +0.00(+0.00%)
Oct 13, 2020 0.4500 0.4700 0.4300 0.4450 3,123,116 +0.02(+4.71%)
Oct 09, 2020 0.4250 0.4250 0.4250 0 +0.03(+7.59%)
Oct 08, 2020 0.3600 0.3950 0.3550 0.3950 1,828,928 +0.05(+12.86%)
Oct 07, 2020 0.3400 0.3550 0.3400 0.3500 735,341 +0.01(+1.45%)
Oct 06, 2020 0.3550 0.3600 0.3450 0.3450 670,520 -0.01(-2.82%)
Oct 05, 2020 0.3450 0.3600 0.3450 0.3550 511,445 +0.01(+2.90%)
Oct 02, 2020 0.3450 0.3600 0.3400 0.3450 1,267,470 -0.02(-4.17%)
Oct 01, 2020 0.3800 0.3900 0.3400 0.3600 1,607,924 +0.01(+1.41%)
Sep 30, 2020 0.3800 0.3800 0.3550 0.3550 651,915 -0.02(-5.33%)
Sep 29, 2020 0.3900 0.3900 0.3750 0.3750 256,870 -0.01(-2.60%)
Sep 28, 2020 0.3800 0.4000 0.3700 0.3850 1,014,525 +0.03(+6.94%)
Sep 25, 2020 0.3550 0.3800 0.3500 0.3600 928,990 -0.01(-2.70%)
Sep 24, 2020 0.3450 0.3750 0.3300 0.3700 1,526,448 +0.03(+8.82%)
Sep 23, 2020 0.3600 0.3850 0.3200 0.3400 1,636,060 -0.03(-8.11%)
Sep 22, 2020 0.3800 0.3900 0.3700 0.3700 520,172 -0.02(-3.90%)
Sep 21, 2020 0.3800 0.3850 0.3550 0.3850 1,937,895 -0.02(-3.75%)
Sep 18, 2020 0.4100 0.4100 0.3900 0.4000 518,810 -0.01(-1.23%)
Sep 17, 2020 0.3900 0.4050 0.3900 0.4050 763,743 -0.00(-1.22%)
Sep 16, 2020 0.4050 0.4100 0.3950 0.4100 429,847 +0.00(+1.23%)
Sep 15, 2020 0.4200 0.4200 0.4000 0.4050 935,301 -0.01(-3.57%)
Sep 14, 2020 0.4200 0.4200 0.4100 0.4200 772,443 +0.01(+1.20%)
Sep 11, 2020 0.4150 0.4150 0.3900 0.4150 956,496 -0.01(-1.19%)
Sep 10, 2020 0.4100 0.4250 0.4100 0.4200 1,010,626 +0.01(+2.44%)
Sep 09, 2020 0.4000 0.4250 0.4000 0.4100 777,556 +0.02(+5.13%)
Sep 08, 2020 0.3950 0.4150 0.3800 0.3900 2,356,400 -0.03(-8.24%)
Sep 04, 2020 0.4250 0.4250 0.4250 0 -0.01(-1.16%)
Sep 03, 2020 0.4250 0.4500 0.4150 0.4300 2,981,483 -0.04(-7.53%)
Sep 02, 2020 0.4800 0.4800 0.4500 0.4650 1,844,158 -0.03(-6.06%)
Sep 01, 2020 0.4700 0.5100 0.4700 0.4950 3,945,396 +0.03(+7.61%)
Aug 31, 2020 0.4500 0.4650 0.4500 0.4600 1,667,162 +0.03(+6.98%)
Aug 28, 2020 0.4100 0.4300 0.4050 0.4300 1,109,083 +0.02(+6.17%)
Aug 27, 2020 0.4300 0.4400 0.3950 0.4050 1,782,807 -0.02(-4.71%)
Aug 26, 2020 0.4000 0.4250 0.3950 0.4250 1,885,893 +0.02(+3.66%)
Aug 25, 2020 0.4400 0.4400 0.3900 0.4100 4,086,733 -0.04(-8.89%)
Aug 24, 2020 0.4600 0.4700 0.4400 0.4500 1,048,383 -0.01(-1.10%)
Aug 21, 2020 0.4750 0.4750 0.4350 0.4550 1,280,170 -0.02(-4.21%)
Aug 20, 2020 0.4650 0.4950 0.4650 0.4750 1,568,672 +0.01(+2.15%)
Aug 19, 2020 0.4800 0.5000 0.4600 0.4650 2,362,186 -0.03(-7.00%)
Aug 18, 2020 0.5200 0.5300 0.4950 0.5000 1,963,757 -0.03(-5.66%)
Aug 17, 2020 0.5300 0.5400 0.5100 0.5300 4,412,719 +0.01(+1.92%)
Aug 14, 2020 0.5000 0.5300 0.4900 0.5200 4,001,850 +0.04(+8.33%)
Aug 13, 2020 0.4700 0.4800 0.4650 0.4800 852,373 +0.00(+0.00%)
Aug 12, 2020 0.4850 0.4850 0.4700 0.4800 1,100,663 +0.01(+3.23%)
Aug 11, 2020 0.4900 0.5100 0.4600 0.4650 3,393,353 -0.05(-10.58%)
Aug 10, 2020 0.5300 0.5500 0.5000 0.5200 3,395,963 +0.01(+1.96%)
Aug 07, 2020 0.5400 0.5400 0.4800 0.5100 4,847,781 -0.03(-5.56%)
Aug 06, 2020 0.5600 0.5800 0.5200 0.5400 4,351,750 -0.01(-1.82%)
Aug 05, 2020 0.5300 0.5800 0.5300 0.5500 4,935,560 +0.04(+7.84%)
Aug 04, 2020 0.5300 0.5400 0.4950 0.5100 5,570,676 +0.03(+5.15%)
Jul 31, 2020 0.4850 0.4850 0.4850 0 +0.02(+3.19%)
Jul 30, 2020 0.4550 0.4750 0.4300 0.4700 2,673,098 -0.01(-1.05%)
Jul 29, 2020 0.4900 0.4950 0.4600 0.4750 2,443,229 -0.01(-1.04%)
Jul 28, 2020 0.4750 0.5300 0.4450 0.4800 7,165,575 +0.00(+0.00%)
Jul 27, 2020 0.4200 0.4900 0.4200 0.4800 12,505,898 +0.09(+24.68%)
Jul 24, 2020 0.3800 0.3900 0.3650 0.3850 1,978,558 +0.00(+0.00%)
Jul 23, 2020 0.3550 0.3900 0.3550 0.3850 3,719,035 +0.04(+11.59%)
Jul 22, 2020 0.3350 0.3500 0.3350 0.3450 1,314,721 +0.01(+4.55%)
Jul 21, 2020 0.3300 0.3400 0.3300 0.3300 1,199,177 +0.01(+1.54%)
Jul 20, 2020 0.3250 0.3250 0.3100 0.3250 758,811 +0.00(+0.00%)
Jul 17, 2020 0.3150 0.3300 0.3100 0.3250 909,966 +0.02(+4.84%)
Jul 16, 2020 0.3200 0.3200 0.3050 0.3100 1,255,029 -0.02(-4.62%)
Jul 15, 2020 0.3400 0.3400 0.3150 0.3250 908,461 -0.01(-2.99%)
Jul 14, 2020 0.3550 0.3550 0.3250 0.3350 689,727 -0.01(-4.29%)
Jul 13, 2020 0.3500 0.3550 0.3350 0.3500 1,515,683 +0.00(+0.00%)
Jul 10, 2020 0.3350 0.3500 0.3300 0.3500 1,167,499 +0.01(+4.48%)
Jul 09, 2020 0.3500 0.3550 0.3300 0.3350 686,419 -0.02(-5.63%)
Jul 08, 2020 0.3300 0.3600 0.3200 0.3550 2,537,081 +0.04(+12.70%)
Jul 07, 2020 0.3250 0.3250 0.3000 0.3150 1,403,300 -0.01(-3.08%)
Jul 06, 2020 0.3200 0.3300 0.3150 0.3250 1,825,977 +0.02(+6.56%)
Jul 03, 2020 0.3100 0.3100 0.2950 0.3050 1,027,920 -0.01(-1.61%)
Jul 02, 2020 0.3250 0.3300 0.3100 0.3100 910,170 -0.01(-3.13%)
Jun 30, 2020 0.3200 0.3200 0.3200 0 +0.02(+4.92%)
Jun 29, 2020 0.3000 0.3100 0.3000 0.3050 797,004 -0.01(-3.17%)
Jun 26, 2020 0.3250 0.3250 0.3000 0.3150 2,036,441 -0.03(-7.35%)
Jun 25, 2020 0.3300 0.3400 0.3150 0.3400 1,472,893 +0.01(+1.49%)
Jun 24, 2020 0.3550 0.3550 0.3200 0.3350 1,761,831 -0.02(-5.63%)
Jun 23, 2020 0.3550 0.3600 0.3500 0.3550 679,753 +0.00(+0.00%)
Jun 22, 2020 0.3350 0.3650 0.3300 0.3550 1,905,041 +0.03(+9.23%)
Jun 19, 2020 0.3400 0.3400 0.3250 0.3250 837,558 -0.02(-4.41%)
Jun 18, 2020 0.3350 0.3400 0.3300 0.3400 719,963 +0.01(+3.03%)
Jun 17, 2020 0.3450 0.3500 0.3300 0.3300 883,830 -0.01(-4.35%)
Jun 16, 2020 0.3550 0.3650 0.3400 0.3450 746,277 -0.01(-1.43%)
Jun 15, 2020 0.3200 0.3550 0.3200 0.3500 1,765,568 +0.00(+0.00%)
Jun 12, 2020 0.3500 0.3650 0.3400 0.3500 1,361,334 +0.02(+6.06%)
Jun 11, 2020 0.3850 0.3900 0.3250 0.3300 3,380,203 -0.07(-16.46%)
Jun 10, 2020 0.3800 0.3950 0.3700 0.3950 2,029,791 +0.02(+3.95%)
Jun 09, 2020 0.3850 0.3900 0.3700 0.3800 1,010,442 +0.00(+0.00%)
Jun 08, 2020 0.3950 0.4000 0.3700 0.3800 1,381,590 -0.02(-3.80%)
Jun 05, 2020 0.3900 0.3950 0.3650 0.3950 2,352,159 +0.00(+0.00%)
Jun 04, 2020 0.4000 0.4100 0.3900 0.3950 1,442,879 -0.01(-2.47%)
Jun 03, 2020 0.4050 0.4100 0.3900 0.4050 1,407,678 +0.00(+0.00%)
Jun 02, 2020 0.4100 0.4300 0.3800 0.4050 4,919,967 +0.02(+3.85%)
Jun 01, 2020 0.3900 0.3950 0.3800 0.3900 1,896,062 +0.02(+4.00%)
May 29, 2020 0.3850 0.3900 0.3600 0.3750 1,657,575 -0.01(-1.32%)
May 28, 2020 0.3800 0.3900 0.3650 0.3800 1,613,350 +0.02(+4.11%)
May 27, 2020 0.3650 0.3800 0.3550 0.3650 1,731,511 +0.02(+4.29%)
May 26, 2020 0.3600 0.3650 0.3450 0.3500 1,073,870 -0.02(-5.41%)
May 25, 2020 0.3300 0.3700 0.3300 0.3700 1,460,585 +0.01(+2.78%)
May 22, 2020 0.3500 0.3750 0.3400 0.3600 2,513,697 +0.01(+1.41%)
May 21, 2020 0.3750 0.3800 0.3500 0.3550 2,574,901 -0.04(-8.97%)
May 20, 2020 0.4050 0.4100 0.3800 0.3900 1,976,376 -0.01(-1.27%)
May 19, 2020 0.4000 0.4000 0.3750 0.3950 2,022,718 +0.01(+1.28%)
May 15, 2020 0.3900 0.3900 0.3900 0 -0.03(-7.14%)
May 14, 2020 0.4400 0.4450 0.4150 0.4200 2,435,312 +0.00(+0.00%)
May 13, 2020 0.4300 0.4450 0.4050 0.4200 2,490,650 -0.01(-2.33%)
May 12, 2020 0.4000 0.4300 0.4000 0.4300 3,042,471 +0.03(+8.86%)
May 11, 2020 0.4000 0.4200 0.3700 0.3950 5,974,157 -0.05(-12.22%)
May 08, 2020 0.4250 0.4650 0.4250 0.4500 5,759,777 +0.03(+7.14%)
May 07, 2020 0.4050 0.4400 0.4000 0.4200 6,318,793 +0.02(+6.33%)
May 06, 2020 0.3700 0.3950 0.3650 0.3950 3,283,644 +0.04(+11.27%)
May 05, 2020 0.3500 0.3650 0.3400 0.3550 2,083,947 +0.01(+2.90%)
May 04, 2020 0.3600 0.3650 0.3400 0.3450 2,590,526 -0.03(-6.76%)
May 01, 2020 0.3900 0.3900 0.3600 0.3700 2,141,315 -0.03(-6.33%)
Apr 30, 2020 0.4100 0.4200 0.3500 0.3950 7,364,892 +0.00(+0.00%)
Apr 29, 2020 0.3750 0.4200 0.3700 0.3950 5,966,078 +0.05(+14.49%)
Apr 28, 2020 0.3450 0.3550 0.3300 0.3450 1,926,790 +0.00(+1.47%)
Apr 27, 2020 0.3300 0.3400 0.3200 0.3400 2,092,077 +0.03(+9.68%)
Apr 24, 2020 0.3250 0.3450 0.3000 0.3100 3,935,173 -0.01(-1.59%)
Apr 23, 2020 0.2750 0.3250 0.2700 0.3150 6,667,972 +0.04(+16.67%)
Apr 22, 2020 0.2700 0.2750 0.2600 0.2700 1,801,225 +0.02(+8.00%)
Apr 21, 2020 0.2500 0.2550 0.2300 0.2500 1,636,169 -0.01(-1.96%)
Apr 20, 2020 0.2450 0.2800 0.2350 0.2550 3,466,094 +0.02(+6.25%)
Apr 17, 2020 0.2400 0.2450 0.2300 0.2400 1,525,626 +0.00(+0.00%)
Apr 16, 2020 0.2300 0.2400 0.2250 0.2400 1,471,472 +0.01(+6.67%)
Apr 15, 2020 0.2200 0.2250 0.2150 0.2250 810,217 -0.01(-2.17%)
Apr 14, 2020 0.2100 0.2350 0.2100 0.2300 1,233,041 +0.02(+9.52%)
Apr 13, 2020 0.2250 0.2250 0.2000 0.2100 2,151,645 -0.03(-12.50%)
Apr 09, 2020 0.2400 0.2400 0.2400 0 +0.01(+4.35%)
Apr 08, 2020 0.2350 0.2350 0.2200 0.2300 1,131,520 -0.00(-2.13%)
Apr 07, 2020 0.2350 0.2550 0.2300 0.2350 4,168,957 +0.00(+2.17%)
Apr 06, 2020 0.2150 0.2300 0.2050 0.2300 3,800,221 +0.04(+17.95%)
Apr 03, 2020 0.2100 0.2100 0.1900 0.1950 1,534,463 -0.01(-4.88%)
Apr 02, 2020 0.1850 0.2150 0.1780 0.2050 4,018,319 +0.02(+13.89%)
Apr 01, 2020 0.1850 0.1850 0.1700 0.1800 1,932,449 -0.01(-5.26%)
Mar 31, 2020 0.1950 0.1950 0.1850 0.1900 744,284 -0.01(-2.56%)
Mar 30, 2020 0.1850 0.1950 0.1700 0.1950 2,025,392 +0.01(+5.41%)
Mar 27, 2020 0.1900 0.1950 0.1750 0.1850 1,474,297 -0.01(-2.63%)
Mar 26, 2020 0.1900 0.1950 0.1800 0.1900 1,574,792 +0.00(+0.00%)
Mar 25, 2020 0.1950 0.2050 0.1900 0.1900 1,690,747 -0.02(-9.52%)
Mar 24, 2020 0.2000 0.2200 0.1850 0.2100 3,447,760 +0.02(+13.51%)
Mar 23, 2020 0.1850 0.1900 0.1750 0.1850 2,123,347 -0.01(-2.63%)
Mar 20, 2020 0.2150 0.2350 0.1800 0.1900 4,334,685 -0.01(-5.00%)
Mar 19, 2020 0.1700 0.2000 0.1450 0.2000 7,780,200 +0.04(+25.00%)
Mar 18, 2020 0.1600 0.1750 0.1550 0.1600 2,860,676 -0.01(-5.88%)
Mar 17, 2020 0.1750 0.1800 0.1600 0.1700 2,249,391 +0.01(+6.25%)
Mar 16, 2020 0.1500 0.1700 0.1350 0.1600 4,821,755 -0.03(-15.79%)
Mar 13, 2020 0.1850 0.2050 0.1500 0.1900 3,195,180 +0.02(+8.57%)
Mar 12, 2020 0.1800 0.1950 0.1700 0.1750 3,791,311 -0.06(-25.53%)
Mar 11, 2020 0.2650 0.2650 0.2200 0.2350 2,777,775 -0.03(-11.32%)
Mar 10, 2020 0.2700 0.2900 0.2550 0.2650 2,928,492 +0.02(+6.00%)
Mar 09, 2020 0.2200 0.2600 0.2200 0.2500 4,088,696 -0.07(-21.88%)
Mar 06, 2020 0.3200 0.3250 0.3000 0.3200 3,799,873 +0.01(+3.23%)
Mar 05, 2020 0.2900 0.3200 0.2850 0.3100 5,655,036 +0.05(+19.23%)
Mar 04, 2020 0.2800 0.2800 0.2550 0.2600 1,444,223 -0.01(-3.70%)
Mar 03, 2020 0.3000 0.3000 0.2650 0.2700 4,016,569 -0.01(-5.26%)
Mar 02, 2020 0.2550 0.2900 0.2550 0.2850 2,949,053 +0.04(+18.75%)
Feb 28, 2020 0.2500 0.2650 0.2250 0.2400 5,008,923 -0.04(-12.73%)
Feb 27, 2020 0.2450 0.2950 0.2350 0.2750 5,914,471 +0.03(+10.00%)
Feb 26, 2020 0.2250 0.2650 0.2150 0.2500 8,733,964 -0.01(-1.96%)
Feb 25, 2020 0.2900 0.3000 0.2400 0.2550 13,457,427 -0.05(-17.74%)
Feb 24, 2020 0.3500 0.3550 0.2950 0.3100 7,634,574 -0.05(-13.89%)
Feb 21, 2020 0.3700 0.3850 0.3550 0.3600 2,936,300 -0.01(-1.37%)
Feb 20, 2020 0.3500 0.3850 0.3400 0.3650 7,094,992 -0.01(-1.35%)
Feb 19, 2020 0.4300 0.4450 0.3650 0.3700 5,112,869 -0.06(-13.95%)
Feb 18, 2020 0.3600 0.4400 0.3400 0.4300 10,126,676 +0.03(+7.50%)
Feb 14, 2020 0.4000 0.4000 0.4000 0 +0.05(+14.29%)
Feb 13, 2020 0.4100 0.4200 0.3500 0.3500 10,159,627 -0.09(-20.45%)
Feb 12, 2020 0.5300 0.5500 0.3500 0.4400 28,224,884 -0.03(-6.38%)
Feb 11, 2020 0.4300 0.4700 0.4150 0.4700 17,120,644 +0.07(+18.99%)
Feb 10, 2020 0.3200 0.4350 0.3100 0.3950 15,680,675 +0.11(+36.21%)
Feb 07, 2020 0.2700 0.3200 0.2600 0.2900 10,591,360 +0.03(+11.54%)
Feb 06, 2020 0.2350 0.2850 0.2300 0.2600 10,319,087 +0.04(+15.56%)
Feb 05, 2020 0.1850 0.2250 0.1850 0.2250 6,060,271 +0.05(+25.00%)
Feb 04, 2020 0.1850 0.1850 0.1700 0.1800 2,339,592 -0.01(-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.