Best deals to access real time data! |
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
Small Cap Pro
Monthly Subscription
for only
|
Ultimate Trader (Monthly)
Monthly Subscription
for only
|
VAT not included
|
Company Name | Stock Ticker Symbol | Market | Type |
---|---|---|---|
HIVE Blockchain Technologies Ltd (QX) | HVBTF | OTCMarkets | Common Stock |
Price Change | Change Percent | Stock Price | Last Traded ![]() |
|
---|---|---|---|---|
-0.24 | -5.96% | 3.79 | 16:28:57 |
Open Price | Low Price | High Price | Close Price | Prev Close |
---|---|---|---|---|
3.80 | 3.56 | 4.03 | 3.79 | 4.03 |
HVBTF Historical Summary
Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 5.095 | 5.75 | 3.4977 | 4.58 | 10,266,526 | -1.31 | -25.61% |
1 Month | 2.30 | 5.75 | 1.56 | 3.71 | 7,844,070 | 1.49 | 64.78% |
3 Months | 0.9754 | 5.75 | 0.9447 | 2.63 | 7,019,195 | 2.81 | 288.56% |
6 Months | 0.30375 | 5.75 | 0.225 | 2.13 | 4,268,147 | 3.49 | 1,147.74% |
1 Year | 0.1623 | 5.75 | 0.0999 | 1.73 | 2,735,096 | 3.63 | 2,235.18% |
3 Years | 1.535 | 5.75 | 0.0585 | 1.39 | 1,250,765 | 2.26 | 146.91% |
5 Years | 0.016 | 5.75 | 0.016 | 1.48 | 1,156,152 | 3.77 | 23,587.5% |
HVBTF 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Feb 26 2021 | 3.79 | -0.24 | -5.96% | 3.80 | 4.03 | 3.56 | 4,789,707 |
Feb 25 2021 | 4.03 | -0.26 | -6.06% | 4.55 | 4.78 | 3.86 | 5,885,782 |
Feb 24 2021 | 4.29 | 0.41 | 10.57% | 4.39 | 4.60 | 4.11 | 5,647,961 |
Feb 23 2021 | 3.88 | -1.09 | -21.93% | 4.21 | 4.85 | 3.4977 | 14,686,382 |
Feb 22 2021 | 4.97 | -0.40 | -7.36% | 4.50 | 5.70 | 4.20 | 12,021,335 |
Feb 19 2021 | 5.365 | 0.57 | 11.84% | 5.095 | 5.75 | 4.805 | 13,091,170 |
Feb 18 2021 | 4.797 | 0.12 | 2.5% | 4.65 | 5.20 | 4.10 | 12,583,499 |
Feb 17 2021 | 4.68 | 0.87 | 22.95% | 4.10 | 4.75 | 3.90 | 12,624,587 |
Feb 16 2021 | 3.8065 | 0.67 | 21.23% | 3.47 | 3.91 | 3.315 | 14,296,618 |
Feb 12 2021 | 3.14 | 0.56 | 21.71% | 2.64 | 3.15 | 2.5482 | 12,931,557 |
Feb 11 2021 | 2.58 | 0.12 | 4.73% | 2.55 | 2.79 | 2.42 | 5,320,778 |
Feb 10 2021 | 2.4635 | -0.19 | -7.04% | 2.65 | 2.95 | 2.25 | 4,725,784 |
Feb 09 2021 | 2.65 | 0.30 | 12.77% | 2.45 | 2.653 | 2.41 | 6,636,423 |
Feb 08 2021 | 2.35 | 0.16 | 7.16% | 2.45 | 2.47 | 2.31 | 6,957,777 |
Feb 05 2021 | 2.1929 | -0.01 | -0.42% | 2.25 | 2.2626 | 2.17 | 2,832,875 |
Feb 04 2021 | 2.2021 | -0.03 | -1.25% | 2.28 | 2.28 | 2.14 | 2,729,990 |
Feb 03 2021 | 2.23 | 0.10 | 4.76% | 2.20 | 2.26 | 2.16 | 3,536,275 |
Feb 02 2021 | 2.1286 | 0.26 | 13.83% | 1.99 | 2.16 | 1.56 | 4,390,762 |
Feb 01 2021 | 1.87 | -0.03 | -1.58% | 1.905 | 1.99 | 1.79 | 3,523,804 |
Jan 29 2021 | 1.90 | -0.13 | -6.4% | 2.30 | 2.35 | 1.90 | 4,613,973 |
Jan 28 2021 | 2.03 | 0.24 | 13.41% | 1.75 | 2.05 | 1.72 | 4,530,312 |