Hive Blockchain Technologies Ltd (OP: HVBTF )

Historical Prices

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%)
Feb 01, 2018	2.010	2.050	1.710	1.830	762,571	-0.25(-12.00%)
Jan 31, 2018	2.125	2.205	1.950	2.080	695,781	-0.05(-2.35%)
Jan 30, 2018	2.300	2.300	2.119	2.130	495,583	-0.27(-11.11%)
Jan 29, 2018	2.385	2.470	2.150	2.396	611,626	+0.11(+4.64%)
Jan 26, 2018	2.380	2.390	2.245	2.290	435,810	-0.08(-3.46%)
Jan 25, 2018	2.510	2.570	2.360	2.372	633,722	-0.16(-6.43%)
Jan 24, 2018	2.580	2.600	2.510	2.535	301,139	-0.03(-1.36%)
Jan 23, 2018	2.528	2.630	2.510	2.570	464,189	-0.05(-1.91%)
Jan 22, 2018	2.760	2.760	2.500	2.620	389,961	+0.00(+0.00%)
Jan 19, 2018	2.510	2.730	2.510	2.620	380,535	+0.02(+0.67%)
Jan 18, 2018	2.440	2.610	2.410	2.603	689,076	+0.20(+8.44%)
Jan 17, 2018	2.330	2.400	2.053	2.400	1,143,747	+0.06(+2.41%)
Jan 16, 2018	2.575	2.580	2.270	2.344	1,124,113	-0.30(-11.23%)
Jan 12, 2018		2.640	2.640	2.640	0	+0.00(+0.11%)
Jan 11, 2018	2.625	2.720	2.550	2.637	390,626	-0.04(-1.60%)
Jan 10, 2018	2.620	2.731	2.590	2.680	465,153	+0.06(+2.26%)
Jan 09, 2018	2.620	2.750	2.570	2.621	433,785	-0.08(-2.94%)
Jan 08, 2018	2.725	2.850	2.690	2.700	521,013	-0.02(-0.74%)
Jan 05, 2018	2.625	2.804	2.625	2.720	371,466	+0.10(+3.82%)
Jan 04, 2018	2.800	2.800	2.550	2.620	614,703	-0.13(-4.73%)
Jan 03, 2018	2.915	2.950	2.697	2.750	858,722	-0.12(-4.18%)
Jan 02, 2018	2.770	2.870	2.767	2.870	841,365	+0.13(+4.85%)
Dec 29, 2017		2.737	2.737	2.737	0	+0.09(+3.29%)
Dec 28, 2017	2.710	2.810	2.580	2.650	440,365	-0.07(-2.42%)
Dec 27, 2017	2.820	2.830	2.630	2.716	782,527	-0.11(-4.04%)
Dec 26, 2017	2.475	2.900	2.475	2.830	602,800	+0.28(+10.98%)
Dec 22, 2017	2.590	2.613	2.200	2.550	1,842,283	-0.27(-9.60%)
Dec 21, 2017	3.013	3.050	2.790	2.821	1,150,899	-0.11(-3.69%)
Dec 20, 2017	3.070	3.120	2.890	2.929	1,682,474	-0.00(-0.14%)
Dec 19, 2017	2.735	3.120	2.634	2.933	4,669,270	+0.24(+8.90%)
Dec 18, 2017	2.700	2.890	2.670	2.693	2,510,006	+0.01(+0.44%)
Dec 15, 2017	2.870	2.880	2.630	2.682	1,074,359	-0.06(-2.15%)
Dec 14, 2017	2.758	2.900	2.688	2.740	1,376,950	-0.01(-0.27%)
Dec 13, 2017	3.138	3.550	2.595	2.748	2,515,857	-0.29(-9.61%)
Dec 12, 2017	2.430	3.040	2.430	3.040	3,775,648	+0.59(+24.08%)
Dec 11, 2017	2.454	2.590	2.367	2.450	903,165	-0.05(-2.04%)
Dec 08, 2017	2.537	2.602	2.392	2.501	925,733	+0.02(+0.65%)
Dec 07, 2017	2.670	2.790	2.480	2.485	752,377	-0.16(-6.03%)
Dec 06, 2017	2.525	2.784	2.320	2.644	1,501,301	+0.13(+5.12%)
Dec 05, 2017	2.665	2.735	2.478	2.516	438,101	-0.13(-5.04%)
Dec 04, 2017	2.730	2.890	2.630	2.649	540,298	-0.05(-1.77%)
Dec 01, 2017	2.725	2.755	2.608	2.697	588,326	+0.13(+5.00%)
Nov 30, 2017	2.650	2.660	2.350	2.568	494,984	-0.10(-3.77%)
Nov 29, 2017	2.890	3.140	2.568	2.669	1,301,850	-0.08(-2.95%)
Nov 28, 2017	3.070	3.250	2.520	2.750	1,426,946	-0.23(-7.72%)
Nov 27, 2017	2.430	3.005	2.406	2.980	2,320,019	+0.75(+33.63%)
Nov 24, 2017	2.260	2.380	2.050	2.230	637,297	-0.04(-1.77%)
Nov 22, 2017	2.495	2.520	2.200	2.270	963,154	-0.24(-9.56%)
Nov 21, 2017	2.890	3.050	2.490	2.510	642,920	-0.39(-13.45%)
Nov 20, 2017	2.959	3.020	2.833	2.900	296,957	+0.05(+1.80%)
Nov 17, 2017	3.050	3.060	2.750	2.849	402,354	-0.10(-3.52%)
Nov 16, 2017	3.059	3.140	2.910	2.952	725,911	+0.06(+1.98%)
Nov 15, 2017	2.800	3.100	2.760	2.895	761,040	+0.13(+4.52%)
Nov 14, 2017	2.730	2.780	2.372	2.770	902,842	-0.03(-1.08%)
Nov 13, 2017	3.250	3.250	2.770	2.800	600,249	-0.40(-12.59%)
Nov 10, 2017	3.280	3.300	3.049	3.203	426,121	-0.07(-2.05%)
Nov 09, 2017	3.440	3.470	3.200	3.270	357,105	-0.13(-3.82%)
Nov 08, 2017	3.550	3.580	3.050	3.400	717,205	+0.16(+4.85%)
Nov 07, 2017	3.120	3.630	3.105	3.243	720,586	+0.08(+2.61%)
Nov 06, 2017	3.500	3.850	2.880	3.160	1,416,542	-0.56(-14.96%)
Nov 03, 2017	4.725	5.250	3.330	3.716	2,294,039	-0.44(-10.52%)
Nov 02, 2017	3.925	4.153	3.644	4.153	1,088,963	+0.69(+19.76%)
Nov 01, 2017	3.400	3.580	3.321	3.467	830,456	+0.28(+8.94%)
Oct 31, 2017	2.800	3.190	2.750	3.183	820,036	+0.43(+15.74%)
Oct 30, 2017	2.625	2.790	2.460	2.750	817,177	+0.33(+13.64%)
Oct 27, 2017	2.400	2.480	2.167	2.420	316,117	+0.03(+1.45%)
Oct 26, 2017	2.547	2.550	2.308	2.385	382,300	-0.09(-3.45%)
Oct 25, 2017	2.840	2.880	2.370	2.471	428,987	-0.32(-11.56%)
Oct 24, 2017	3.050	3.050	2.668	2.794	460,924	-0.03(-1.04%)
Oct 23, 2017	2.386	2.950	2.386	2.823	706,618	+0.45(+19.01%)
Oct 20, 2017	2.319	2.398	2.250	2.372	286,607	+0.09(+4.17%)
Oct 19, 2017	2.352	2.450	2.252	2.277	242,596	-0.13(-5.58%)
Oct 18, 2017	2.565	2.595	2.217	2.412	313,121	-0.08(-3.04%)
Oct 17, 2017	2.635	2.700	2.341	2.487	532,345	+0.12(+4.94%)
Oct 16, 2017	2.278	2.580	2.260	2.370	788,117	+0.19(+8.72%)
Oct 13, 2017	2.240	2.533	2.100	2.180	998,956	+0.19(+9.55%)
Oct 12, 2017	1.730	2.000	1.582	1.990	600,034	+0.44(+28.06%)
Oct 11, 2017	1.610	1.635	1.450	1.554	133,542	-0.03(-1.65%)
Oct 10, 2017	1.474	1.580	1.450	1.580	175,183	+0.16(+11.27%)
Oct 09, 2017	1.375	1.430	1.350	1.420	97,144	+0.03(+2.30%)
Oct 06, 2017	1.396	1.470	1.368	1.388	30,956	+0.00(+0.15%)
Oct 05, 2017	1.400	1.440	1.362	1.386	67,994	+0.00(+0.27%)
Oct 04, 2017	1.445	1.469	1.332	1.382	217,204	-0.10(-6.97%)
Oct 03, 2017	1.584	1.590	1.397	1.486	160,351	-0.09(-5.96%)
Oct 02, 2017	1.620	1.640	1.553	1.580	140,726	-0.01(-0.57%)
Sep 29, 2017	1.644	1.681	1.583	1.589	344,889	-0.04(-2.35%)
Sep 28, 2017	1.564	1.631	1.507	1.627	230,637	+0.15(+9.94%)
Sep 27, 2017	1.371	1.488	1.355	1.480	237,486	+0.12(+8.65%)
Sep 26, 2017	1.512	1.526	1.313	1.362	333,313	-0.08(-5.69%)
Sep 25, 2017	1.510	1.609	1.434	1.444	307,812	-0.04(-2.79%)
Sep 22, 2017	1.503	1.610	1.352	1.486	565,612	-0.06(-4.13%)
Sep 21, 2017	1.539	1.838	1.462	1.550	1,166,464	+0.05(+3.03%)
Sep 20, 2017	1.131	1.504	1.098	1.504	837,076	+0.47(+45.78%)
Sep 19, 2017	0.8180	1.047	0.8167	1.032	1,131,989	+0.26(+33.30%)