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:

Hut 8 Corp (NQ: HUT )

11.88 +2.03 (+20.54%)
Streaming Delayed Price Updated: 11:27 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 10.03 10.16 9.530 9.860 3,474,369 -0.02(-0.20%)
Mar 26, 2024 9.420 10.19 9.100 9.880 4,505,964 +0.48(+5.11%)
Mar 25, 2024 8.810 9.582 8.810 9.400 4,474,993 +0.68(+7.80%)
Mar 22, 2024 8.700 8.940 8.610 8.720 1,969,898 -0.16(-1.80%)
Mar 21, 2024 9.300 9.410 8.730 8.880 4,241,508 -0.20(-2.20%)
Mar 20, 2024 8.160 9.090 8.080 9.080 5,287,563 +1.03(+12.80%)
Mar 19, 2024 7.590 8.060 7.230 8.050 3,939,462 +0.26(+3.34%)
Mar 18, 2024 7.800 7.980 7.340 7.790 4,046,777 +0.25(+3.32%)
Mar 15, 2024 7.070 7.579 6.960 7.540 5,570,338 +0.30(+4.14%)
Mar 14, 2024 7.650 7.715 7.145 7.240 4,359,333 -0.49(-6.34%)
Mar 13, 2024 7.160 7.760 7.050 7.730 4,182,371 +0.60(+8.42%)
Mar 12, 2024 7.140 7.220 6.770 7.130 2,950,504 +0.05(+0.71%)
Mar 11, 2024 8.060 8.100 7.070 7.080 5,244,938 -0.85(-10.72%)
Mar 08, 2024 7.690 8.370 7.565 7.930 4,026,641 +0.21(+2.72%)
Mar 07, 2024 7.870 7.920 7.450 7.720 2,713,508 -0.15(-1.91%)
Mar 06, 2024 7.750 8.100 7.375 7.870 3,104,682 +0.35(+4.65%)
Mar 05, 2024 8.290 8.490 7.470 7.520 4,792,738 -0.84(-10.05%)
Mar 04, 2024 9.260 9.440 8.229 8.360 5,468,618 -0.56(-6.28%)
Mar 01, 2024 8.460 8.945 8.110 8.920 3,107,236 +0.43(+5.06%)
Feb 29, 2024 8.800 9.040 8.121 8.490 4,041,693 -0.24(-2.75%)
Feb 28, 2024 9.910 9.910 8.600 8.730 8,859,656 -0.56(-6.03%)
Feb 27, 2024 10.09 10.12 9.050 9.290 6,845,841 +0.07(+0.76%)
Feb 26, 2024 7.790 9.330 7.700 9.220 7,933,946 +1.40(+17.90%)
Feb 23, 2024 7.960 8.135 7.595 7.820 3,690,400 -0.45(-5.44%)
Feb 22, 2024 8.800 8.940 8.180 8.270 5,117,610 -0.47(-5.38%)
Feb 21, 2024 8.840 9.200 8.660 8.740 3,095,323 -0.69(-7.32%)
Feb 20, 2024 10.03 10.27 8.922 9.430 4,861,838 -0.65(-6.45%)
Feb 16, 2024 10.14 10.51 9.646 10.08 6,381,252 +0.11(+1.10%)
Feb 15, 2024 10.80 10.94 9.690 9.970 8,851,639 -0.26(-2.54%)
Feb 14, 2024 9.660 10.23 9.435 10.23 7,738,975 +1.70(+19.93%)
Feb 13, 2024 8.380 8.870 8.140 8.530 5,132,503 -0.53(-5.85%)
Feb 12, 2024 8.400 9.465 8.340 9.060 7,758,552 +0.71(+8.50%)
Feb 09, 2024 8.140 8.570 7.935 8.350 7,250,867 +0.88(+11.86%)
Feb 08, 2024 6.970 7.570 6.900 7.465 6,103,688 +0.70(+10.27%)
Feb 07, 2024 6.600 6.875 6.340 6.770 3,413,764 -0.11(-1.60%)
Feb 06, 2024 6.780 7.080 6.690 6.880 2,131,653 +0.00(+0.00%)
Feb 05, 2024 7.300 7.310 6.730 6.880 2,722,174 -0.40(-5.49%)
Feb 02, 2024 7.280 7.540 7.160 7.280 2,131,317 -0.19(-2.54%)
Feb 01, 2024 7.400 7.760 7.176 7.470 3,242,504 +0.00(+0.00%)
Jan 31, 2024 7.530 7.970 7.330 7.470 3,684,955 -0.35(-4.48%)
Jan 30, 2024 8.260 8.350 7.570 7.820 5,335,937 -0.60(-7.13%)
Jan 29, 2024 8.600 9.085 8.100 8.420 8,318,596 -0.03(-0.36%)
Jan 26, 2024 8.080 8.450 7.750 8.450 8,638,015 +0.98(+13.12%)
Jan 25, 2024 6.350 7.730 6.230 7.470 7,833,704 +1.12(+17.64%)
Jan 24, 2024 6.640 6.900 6.260 6.350 4,324,569 +0.02(+0.32%)
Jan 23, 2024 6.550 6.770 6.310 6.330 3,976,034 -0.39(-5.80%)
Jan 22, 2024 6.650 7.160 6.320 6.720 4,941,060 -0.19(-2.75%)
Jan 19, 2024 7.010 7.040 6.180 6.910 9,014,154 -0.21(-2.95%)
Jan 18, 2024 9.270 9.450 6.840 7.120 19,118,146 -2.16(-23.28%)
Jan 17, 2024 9.370 9.890 9.180 9.280 3,670,749 -0.34(-3.53%)
Jan 16, 2024 9.640 9.800 9.160 9.620 3,858,805 -0.28(-2.83%)
Jan 12, 2024 10.90 11.00 9.781 9.900 7,317,946 -1.34(-11.92%)
Jan 11, 2024 13.40 13.60 11.02 11.24 9,919,940 -0.87(-7.18%)
Jan 10, 2024 11.38 12.69 11.11 12.11 5,863,673 +0.38(+3.24%)
Jan 09, 2024 12.01 12.28 11.50 11.73 3,765,501 -0.27(-2.25%)
Jan 08, 2024 12.29 12.58 11.03 12.00 10,032,634 +0.10(+0.84%)
Jan 05, 2024 12.59 12.60 11.61 11.90 5,352,070 -0.63(-5.03%)
Jan 04, 2024 12.50 13.09 12.20 12.53 5,772,313 +0.20(+1.62%)
Jan 03, 2024 11.70 12.86 11.53 12.33 6,860,780 -0.27(-2.14%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.