Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 (%)
Apr 30, 2018 1.240 1.270 1.130 1.130 456,052 -0.11(-8.87%)
Apr 27, 2018 1.240 1.300 1.190 1.240 287,980 +0.01(+0.81%)
Apr 26, 2018 1.245 1.321 1.230 1.230 244,602 -0.06(-4.51%)
Apr 25, 2018 1.305 1.370 1.210 1.288 2,020,526 -0.08(-5.98%)
Apr 24, 2018 1.270 1.370 1.270 1.370 562,267 +0.14(+11.82%)
Apr 23, 2018 1.260 1.314 1.218 1.225 481,865 -0.00(-0.04%)
Apr 20, 2018 1.080 1.300 1.080 1.226 696,524 +0.14(+12.45%)
Apr 19, 2018 1.066 1.110 1.060 1.090 129,907 +0.01(+0.98%)
Apr 18, 2018 1.120 1.120 1.034 1.079 112,629 +0.00(+0.07%)
Apr 17, 2018 1.050 1.130 1.050 1.079 167,814 +0.02(+1.91%)
Apr 16, 2018 1.120 1.150 1.000 1.058 263,920 -0.06(-5.50%)
Apr 13, 2018 1.125 1.180 1.090 1.120 385,701 +0.05(+4.67%)
Apr 12, 2018 0.9990 1.080 0.9990 1.070 403,604 +0.15(+15.68%)
Apr 11, 2018 0.9713 1.010 0.9250 0.9250 178,613 -0.03(-2.88%)
Apr 10, 2018 0.8800 0.9563 0.8500 0.9524 280,325 +0.09(+10.71%)
Apr 09, 2018 0.8780 0.9366 0.8602 0.8603 285,468 -0.03(-3.34%)
Apr 06, 2018 0.9200 0.9500 0.8753 0.8900 223,783 -0.03(-3.58%)
Apr 05, 2018 0.9600 0.9700 0.9200 0.9230 225,847 -0.03(-2.84%)
Apr 04, 2018 0.9650 1.020 0.9442 0.9500 196,175 -0.07(-6.86%)
Apr 03, 2018 1.050 1.063 0.9890 1.020 206,736 +0.05(+5.15%)
Apr 02, 2018 0.9461 1.260 0.9300 0.9700 260,088 -0.02(-2.24%)
Mar 29, 2018 0.9922 0.9922 0.9922 0 -0.01(-0.78%)
Mar 28, 2018 1.040 1.080 0.9800 1.000 280,737 -0.07(-6.54%)
Mar 27, 2018 1.100 1.190 1.060 1.070 200,237 -0.08(-6.96%)
Mar 26, 2018 1.165 1.270 1.120 1.150 426,596 -0.04(-3.36%)
Mar 23, 2018 1.090 1.200 1.000 1.190 424,452 +0.11(+10.19%)
Mar 22, 2018 1.165 1.200 1.080 1.080 256,452 -0.09(-7.69%)
Mar 21, 2018 1.160 1.200 1.110 1.170 321,718 +0.07(+5.92%)
Mar 20, 2018 1.040 1.120 1.040 1.105 196,520 +0.06(+6.21%)
Mar 19, 2018 1.035 1.090 1.000 1.040 284,689 -0.01(-0.95%)
Mar 16, 2018 0.9015 1.050 0.9015 1.050 817,818 +0.12(+12.56%)
Mar 15, 2018 0.9794 1.030 0.8766 0.9328 835,319 -0.08(-7.64%)
Mar 14, 2018 1.075 1.100 0.9970 1.010 875,986 -0.09(-8.18%)
Mar 13, 2018 1.205 1.210 1.080 1.100 444,130 -0.08(-6.78%)
Mar 12, 2018 1.185 1.240 1.149 1.180 328,612 +0.06(+5.36%)
Mar 09, 2018 1.070 1.153 1.000 1.120 646,674 +0.04(+3.90%)
Mar 08, 2018 1.170 1.202 1.070 1.078 506,841 -0.10(-8.80%)
Mar 07, 2018 1.137 1.182 689,149 -0.12(-9.03%)
Mar 06, 2018 1.375 1.400 1.290 1.299 391,121 -0.08(-5.84%)
Mar 05, 2018 1.300 1.413 1.300 1.380 231,975 +0.06(+4.55%)
Mar 02, 2018 1.314 1.360 1.261 1.320 251,708 -0.07(-4.76%)
Mar 01, 2018 1.460 1.600 1.350 1.386 560,093 -0.04(-3.01%)
Feb 28, 2018 1.355 1.450 1.300 1.429 289,650 +0.06(+4.31%)
Feb 27, 2018 1.465 1.465 1.330 1.370 564,596 -0.09(-6.10%)
Feb 26, 2018 1.535 1.539 1.440 1.459 215,633 -0.04(-2.73%)
Feb 23, 2018 1.620 1.620 1.476 1.500 211,620 -0.04(-2.34%)
Feb 22, 2018 1.500 1.560 1.490 1.536 308,690 -0.03(-2.17%)
Feb 21, 2018 1.660 1.750 1.569 1.570 404,771 -0.18(-10.29%)
Feb 20, 2018 1.685 1.770 1.650 1.750 368,261 +0.12(+7.36%)
Feb 16, 2018 1.630 1.630 1.630 0 -0.05(-2.80%)
Feb 15, 2018 1.530 1.680 1.520 1.677 452,608 +0.18(+11.80%)
Feb 14, 2018 1.500 1.580 1.410 1.500 358,698 +0.00(+0.00%)
Feb 13, 2018 1.615 1.680 1.461 1.500 332,715 -0.05(-3.23%)
Feb 12, 2018 1.620 1.620 1.450 1.550 492,556 +0.04(+2.68%)
Feb 09, 2018 1.435 1.540 1.410 1.510 409,764 +0.05(+3.29%)
Feb 08, 2018 1.590 1.650 1.450 1.462 391,038 -0.12(-7.86%)
Feb 07, 2018 1.760 1.843 1.586 1.586 552,632 -0.08(-4.86%)
Feb 06, 2018 1.495 1.710 1.443 1.667 483,567 +0.19(+12.66%)
Feb 05, 2018 1.670 1.690 1.400 1.480 796,556 -0.25(-14.24%)
Feb 02, 2018 1.720 1.760 1.599 1.726 607,297 -0.10(-5.71%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.