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

Hive Blockchain Technologies Ltd (TSV: HIVE )

5.110 -0.820 (-13.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Jul 31, 2019 0.3200 0.3500 0.3200 0.3300 637,152 +0.02(+4.76%)
Jul 30, 2019 0.3100 0.3200 0.3050 0.3150 316,658 -0.01(-1.56%)
Jul 29, 2019 0.3350 0.3400 0.3000 0.3200 1,271,691 -0.02(-5.88%)
Jul 26, 2019 0.3350 0.3450 0.3300 0.3400 328,578 +0.01(+3.03%)
Jul 25, 2019 0.3300 0.3400 0.3300 0.3300 325,596 +0.01(+1.54%)
Jul 24, 2019 0.3300 0.3400 0.3200 0.3250 748,235 -0.02(-4.41%)
Jul 23, 2019 0.3600 0.3600 0.3300 0.3400 1,551,691 -0.03(-8.11%)
Jul 22, 2019 0.3900 0.3900 0.3600 0.3700 758,489 -0.02(-3.90%)
Jul 19, 2019 0.3900 0.4050 0.3800 0.3850 587,243 -0.01(-1.28%)
Jul 18, 2019 0.4000 0.4100 0.3850 0.3900 584,989 -0.02(-4.88%)
Jul 17, 2019 0.3650 0.4200 0.3600 0.4100 1,031,968 +0.02(+5.13%)
Jul 16, 2019 0.4450 0.4500 0.3850 0.3900 1,372,090 -0.06(-13.33%)
Jul 15, 2019 0.4550 0.4550 0.4350 0.4500 489,485 -0.02(-4.26%)
Jul 12, 2019 0.4700 0.4800 0.4600 0.4700 834,074 +0.01(+3.30%)
Jul 11, 2019 0.4550 0.4800 0.4550 0.4550 597,346 -0.02(-5.21%)
Jul 10, 2019 0.4750 0.4850 0.4550 0.4800 1,280,200 -0.01(-1.03%)
Jul 09, 2019 0.4650 0.4900 0.4650 0.4850 502,239 +0.02(+4.30%)
Jul 08, 2019 0.4950 0.5030 0.4650 0.4650 904,343 -0.02(-4.12%)
Jul 05, 2019 0.4900 0.4950 0.4800 0.4850 362,321 -0.01(-1.02%)
Jul 04, 2019 0.4950 0.5000 0.4850 0.4900 336,505 +0.01(+1.03%)
Jul 03, 2019 0.5100 0.5200 0.4850 0.4850 685,951 -0.02(-3.96%)
Jul 02, 2019 0.4950 0.5200 0.4850 0.5050 3,071,166 +0.04(+7.45%)
Jun 28, 2019 0.4700 0.4700 0.4700 0 +0.02(+4.44%)
Jun 27, 2019 0.4850 0.4900 0.4450 0.4500 2,672,488 -0.06(-11.76%)
Jun 26, 2019 0.5100 0.5200 0.4850 0.5100 3,468,366 +0.03(+5.15%)
Jun 25, 2019 0.4950 0.5100 0.4800 0.4850 997,480 -0.02(-3.00%)
Jun 24, 2019 0.5000 0.5200 0.4900 0.5000 861,475 +0.02(+4.17%)
Jun 21, 2019 0.4750 0.4900 0.4650 0.4800 906,741 +0.01(+3.23%)
Jun 20, 2019 0.4850 0.4900 0.4550 0.4650 978,718 -0.01(-2.11%)
Jun 19, 2019 0.4950 0.4950 0.4650 0.4750 937,203 -0.02(-4.04%)
Jun 18, 2019 0.5000 0.5000 0.4850 0.4950 422,521 -0.01(-1.00%)
Jun 17, 2019 0.5300 0.5400 0.4900 0.5000 885,216 +0.01(+1.01%)
Jun 14, 2019 0.5100 0.5100 0.4900 0.4950 714,909 +0.01(+1.02%)
Jun 13, 2019 0.5000 0.5100 0.4900 0.4900 187,626 +0.00(+0.00%)
Jun 12, 2019 0.4950 0.5100 0.4900 0.4900 487,687 +0.01(+1.03%)
Jun 11, 2019 0.4900 0.4950 0.4800 0.4850 330,155 -0.02(-3.00%)
Jun 10, 2019 0.5100 0.5200 0.4900 0.5000 278,663 -0.01(-1.96%)
Jun 07, 2019 0.5000 0.5200 0.4850 0.5100 439,439 +0.03(+5.15%)
Jun 06, 2019 0.5100 0.5300 0.4850 0.4850 421,735 -0.03(-4.90%)
Jun 05, 2019 0.4850 0.5300 0.4850 0.5100 857,834 +0.04(+7.37%)
Jun 04, 2019 0.4800 0.4900 0.4650 0.4750 838,907 -0.03(-5.00%)
Jun 03, 2019 0.5500 0.5600 0.4900 0.5000 1,250,471 -0.06(-10.71%)
May 31, 2019 0.5700 0.5900 0.5400 0.5600 581,721 -0.01(-1.75%)
May 30, 2019 0.5900 0.6200 0.5700 0.5700 698,795 -0.01(-1.72%)
May 29, 2019 0.6100 0.6200 0.5800 0.5800 492,902 -0.03(-4.92%)
May 28, 2019 0.6200 0.6300 0.5900 0.6100 1,064,893 -0.01(-1.61%)
May 27, 2019 0.6500 0.6700 0.6200 0.6200 2,070,086 +0.00(+0.00%)
May 24, 2019 0.6000 0.6300 0.5800 0.6200 1,538,139 +0.04(+6.90%)
May 23, 2019 0.5800 0.5900 0.5600 0.5800 725,510 -0.01(-1.69%)
May 22, 2019 0.6100 0.6200 0.5900 0.5900 904,985 -0.05(-7.81%)
May 21, 2019 0.6500 0.6500 0.6100 0.6400 2,036,266 +0.06(+10.34%)
May 17, 2019 0.5800 0.5800 0.5800 0 -0.02(-3.33%)
May 16, 2019 0.6300 0.6500 0.5800 0.6000 1,358,694 -0.03(-4.76%)
May 15, 2019 0.6100 0.6600 0.6000 0.6300 2,376,441 +0.05(+8.62%)
May 14, 2019 0.6500 0.7200 0.5800 0.5800 5,772,931 -0.05(-7.94%)
May 13, 2019 0.6100 0.6300 0.5900 0.6300 2,420,416 +0.08(+14.55%)
May 10, 2019 0.5600 0.5600 0.5300 0.5500 1,282,966 +0.01(+1.85%)
May 09, 2019 0.5600 0.5800 0.5300 0.5400 733,502 -0.01(-1.82%)
May 08, 2019 0.5200 0.5600 0.5100 0.5500 806,824 +0.04(+7.84%)
May 07, 2019 0.5600 0.6000 0.5100 0.5100 1,811,073 -0.03(-5.56%)
May 06, 2019 0.5000 0.5400 0.5000 0.5400 534,675 +0.02(+3.85%)
May 03, 2019 0.5000 0.5300 0.4900 0.5200 1,296,882 +0.05(+10.64%)
May 02, 2019 0.4900 0.4900 0.4500 0.4700 859,148 -0.01(-2.08%)
May 01, 2019 0.4800 0.5000 0.4750 0.4800 539,009 +0.00(+0.00%)
Apr 30, 2019 0.4800 0.5000 0.4750 0.4800 621,363 +0.01(+1.05%)
Apr 29, 2019 0.5000 0.5300 0.4700 0.4750 1,677,949 -0.04(-6.86%)
Apr 26, 2019 0.4800 0.5100 0.4650 0.5100 1,071,458 +0.01(+2.00%)
Apr 25, 2019 0.4900 0.5400 0.4750 0.5000 2,073,210 +0.01(+2.04%)
Apr 24, 2019 0.5500 0.5500 0.4800 0.4900 4,565,975 -0.08(-14.04%)
Apr 23, 2019 0.6300 0.6500 0.5600 0.5700 6,925,436 -0.18(-24.00%)
Apr 22, 2019 0.7500 0.7500 0.7500 0.7500 58,841 +0.01(+1.35%)
Apr 18, 2019 0.7400 0.7400 0.7400 0 +0.01(+1.37%)
Apr 17, 2019 0.7600 0.7600 0.7300 0.7300 720,514 -0.03(-3.95%)
Apr 16, 2019 0.7000 0.7600 0.7000 0.7600 799,318 +0.05(+7.04%)
Apr 15, 2019 0.7600 0.7700 0.6900 0.7100 1,808,133 -0.03(-4.05%)
Apr 12, 2019 0.7300 0.7600 0.7200 0.7400 1,011,462 +0.02(+2.78%)
Apr 11, 2019 0.7200 0.7500 0.7000 0.7200 2,290,583 -0.08(-10.00%)
Apr 10, 2019 0.7300 0.8200 0.7300 0.8000 3,137,314 +0.10(+14.29%)
Apr 09, 2019 0.7200 0.7500 0.6900 0.7000 2,340,157 -0.06(-7.89%)
Apr 08, 2019 0.6800 0.7600 0.6700 0.7600 3,077,457 +0.11(+16.92%)
Apr 05, 2019 0.6300 0.6500 0.6300 0.6500 589,194 +0.03(+4.84%)
Apr 04, 2019 0.6400 0.6500 0.6100 0.6200 1,647,434 -0.05(-7.46%)
Apr 03, 2019 0.6600 0.6700 0.6300 0.6700 2,688,605 +0.05(+8.06%)
Apr 02, 2019 0.6100 0.6600 0.5900 0.6200 3,598,883 +0.09(+16.98%)
Apr 01, 2019 0.5400 0.5400 0.5200 0.5300 432,912 -0.01(-1.85%)
Mar 29, 2019 0.5200 0.5400 0.5200 0.5400 593,787 +0.04(+8.00%)
Mar 28, 2019 0.5100 0.5200 0.5000 0.5000 500,899 -0.01(-1.96%)
Mar 27, 2019 0.5200 0.5200 0.4900 0.5100 918,333 +0.03(+6.25%)
Mar 26, 2019 0.4850 0.5000 0.4650 0.4800 1,064,540 +0.00(+0.00%)
Mar 25, 2019 0.5200 0.5200 0.4800 0.4800 673,725 -0.04(-7.69%)
Mar 22, 2019 0.5400 0.5400 0.5000 0.5200 801,424 -0.01(-1.89%)
Mar 21, 2019 0.5600 0.5600 0.5100 0.5300 661,681 -0.02(-3.64%)
Mar 20, 2019 0.5400 0.5500 0.5400 0.5500 494,100 +0.01(+1.85%)
Mar 19, 2019 0.5400 0.5400 0.5200 0.5400 460,164 +0.01(+1.89%)
Mar 18, 2019 0.5300 0.5400 0.5100 0.5300 976,049 +0.02(+3.92%)
Mar 15, 2019 0.4750 0.5100 0.4750 0.5100 1,008,383 +0.04(+8.51%)
Mar 14, 2019 0.4750 0.4800 0.4650 0.4700 239,218 -0.01(-2.08%)
Mar 13, 2019 0.4850 0.4900 0.4700 0.4800 354,845 +0.01(+1.05%)
Mar 12, 2019 0.5000 0.5000 0.4750 0.4750 761,547 -0.02(-4.04%)
Mar 11, 2019 0.4850 0.4950 0.4700 0.4950 520,563 +0.01(+1.02%)
Mar 08, 2019 0.4950 0.4950 0.4800 0.4900 475,568 +0.02(+3.16%)
Mar 07, 2019 0.4800 0.4950 0.4750 0.4750 749,255 -0.01(-2.06%)
Mar 06, 2019 0.4900 0.5200 0.4750 0.4850 652,488 +0.01(+2.11%)
Mar 05, 2019 0.4600 0.4900 0.4550 0.4750 952,140 +0.03(+7.95%)
Mar 04, 2019 0.4700 0.4700 0.4250 0.4400 1,570,453 -0.05(-11.11%)
Mar 01, 2019 0.4900 0.5100 0.4900 0.4950 562,014 +0.01(+1.02%)
Feb 28, 2019 0.4950 0.5100 0.4850 0.4900 797,572 +0.01(+2.08%)
Feb 27, 2019 0.5000 0.5100 0.4800 0.4800 681,783 -0.02(-4.00%)
Feb 26, 2019 0.5200 0.5300 0.5000 0.5000 733,646 -0.03(-5.66%)
Feb 25, 2019 0.5000 0.5400 0.4800 0.5300 1,443,273 -0.01(-1.85%)
Feb 22, 2019 0.5300 0.5500 0.5300 0.5400 1,051,258 +0.02(+3.85%)
Feb 21, 2019 0.5300 0.5300 0.5000 0.5200 1,230,329 -0.02(-3.70%)
Feb 20, 2019 0.4750 0.5500 0.4750 0.5400 2,497,663 +0.05(+10.20%)
Feb 19, 2019 0.4750 0.5000 0.4650 0.4900 3,491,987 +0.08(+19.51%)
Feb 15, 2019 0.4100 0.4100 0.4100 0 +0.00(+1.23%)
Feb 14, 2019 0.3800 0.4300 0.3750 0.4050 937,336 +0.01(+2.53%)
Feb 13, 2019 0.4200 0.4200 0.3800 0.3950 1,183,446 -0.02(-4.82%)
Feb 12, 2019 0.4000 0.4350 0.3850 0.4150 1,721,855 +0.02(+6.41%)
Feb 11, 2019 0.4150 0.4150 0.3850 0.3900 1,014,487 -0.02(-6.02%)
Feb 08, 2019 0.3550 0.4150 0.3550 0.4150 3,141,641 +0.06(+16.90%)
Feb 07, 2019 0.3550 0.3550 0.3450 0.3550 234,634 +0.01(+2.90%)
Feb 06, 2019 0.3500 0.3550 0.3400 0.3450 388,390 -0.02(-4.17%)
Feb 05, 2019 0.3500 0.3600 0.3400 0.3600 466,423 +0.00(+0.00%)
Feb 04, 2019 0.3750 0.3800 0.3500 0.3600 604,294 -0.02(-4.00%)
Feb 01, 2019 0.3600 0.3750 0.3500 0.3750 735,947 +0.01(+2.74%)
Jan 31, 2019 0.3500 0.3650 0.3350 0.3650 685,170 +0.02(+4.29%)
Jan 30, 2019 0.3500 0.3600 0.3450 0.3500 488,268 -0.01(-1.41%)
Jan 29, 2019 0.3400 0.3550 0.3400 0.3550 729,427 +0.01(+1.43%)
Jan 28, 2019 0.3700 0.3700 0.3350 0.3500 1,557,480 -0.03(-7.89%)
Jan 25, 2019 0.3800 0.3900 0.3800 0.3800 475,214 -0.01(-1.30%)
Jan 24, 2019 0.3800 0.3900 0.3750 0.3850 463,594 +0.01(+2.67%)
Jan 23, 2019 0.3900 0.3950 0.3750 0.3750 494,074 -0.01(-2.60%)
Jan 22, 2019 0.3800 0.4000 0.3750 0.3850 742,642 +0.01(+1.32%)
Jan 21, 2019 0.3750 0.3800 0.3650 0.3800 326,430 +0.00(+0.00%)
Jan 18, 2019 0.3950 0.4000 0.3700 0.3800 1,314,633 -0.02(-5.00%)
Jan 17, 2019 0.3700 0.4100 0.3600 0.4000 1,070,350 +0.03(+6.67%)
Jan 16, 2019 0.3600 0.3800 0.3500 0.3750 606,987 +0.03(+7.14%)
Jan 15, 2019 0.3850 0.3850 0.3500 0.3500 739,987 -0.02(-5.41%)
Jan 14, 2019 0.3700 0.4050 0.3600 0.3700 1,811,152 -0.02(-5.13%)
Jan 11, 2019 0.3600 0.3900 0.3550 0.3900 660,751 +0.02(+5.41%)
Jan 10, 2019 0.3550 0.3750 0.3350 0.3700 3,024,257 -0.04(-10.84%)
Jan 09, 2019 0.4100 0.4600 0.3850 0.4150 2,631,046 +0.01(+2.47%)
Jan 08, 2019 0.3450 0.4600 0.3450 0.4050 4,500,917 +0.06(+17.39%)
Jan 07, 2019 0.3200 0.3500 0.3200 0.3450 1,325,965 +0.03(+9.52%)
Jan 04, 2019 0.3000 0.3250 0.2900 0.3150 922,937 +0.03(+8.62%)
Jan 03, 2019 0.2900 0.3000 0.2800 0.2900 782,014 +0.01(+1.75%)
Jan 02, 2019 0.2650 0.2900 0.2600 0.2850 1,733,084 +0.02(+7.55%)
Dec 31, 2018 0.2650 0.2650 0.2650 0 -0.02(-5.36%)
Dec 28, 2018 0.2950 0.3050 0.2750 0.2800 2,890,570 -0.02(-6.67%)
Dec 27, 2018 0.3050 0.3100 0.2800 0.3000 2,452,785 -0.04(-10.45%)
Dec 24, 2018 0.3350 0.3350 0.3350 0 +0.07(+24.07%)
Dec 21, 2018 0.3200 0.3350 0.2700 0.2700 1,648,925 -0.05(-15.62%)
Dec 20, 2018 0.3200 0.3500 0.3150 0.3200 2,859,749 +0.02(+6.67%)
Dec 19, 2018 0.3200 0.3400 0.3000 0.3000 2,513,470 +0.02(+7.14%)
Dec 18, 2018 0.2650 0.2800 0.2550 0.2800 1,190,402 +0.02(+5.66%)
Dec 17, 2018 0.2600 0.2750 0.2450 0.2650 1,479,510 +0.02(+8.16%)
Dec 14, 2018 0.2500 0.2500 0.2400 0.2450 752,202 +0.00(+0.00%)
Dec 13, 2018 0.2650 0.2650 0.2400 0.2450 470,680 -0.03(-9.26%)
Dec 12, 2018 0.2550 0.2750 0.2500 0.2700 800,142 +0.02(+5.88%)
Dec 11, 2018 0.2700 0.2700 0.2400 0.2550 1,951,456 -0.01(-3.77%)
Dec 10, 2018 0.2800 0.2900 0.2650 0.2650 760,837 -0.03(-10.17%)
Dec 07, 2018 0.2750 0.2950 0.2600 0.2950 1,459,812 +0.01(+5.36%)
Dec 06, 2018 0.2650 0.2900 0.2650 0.2800 807,695 +0.01(+1.82%)
Dec 05, 2018 0.2850 0.3000 0.2700 0.2750 564,169 -0.01(-3.51%)
Dec 04, 2018 0.3050 0.3100 0.2850 0.2850 588,119 -0.01(-1.72%)
Dec 03, 2018 0.3100 0.3200 0.2850 0.2900 649,728 -0.01(-3.33%)
Nov 30, 2018 0.2800 0.3150 0.2800 0.3000 1,152,282 -0.02(-6.25%)
Nov 29, 2018 0.3600 0.3700 0.3000 0.3200 1,180,954 -0.03(-9.86%)
Nov 28, 2018 0.2950 0.3600 0.2950 0.3550 2,459,503 +0.09(+33.96%)
Nov 27, 2018 0.2900 0.3000 0.2650 0.2650 777,436 -0.02(-7.02%)
Nov 26, 2018 0.3050 0.3200 0.2800 0.2850 1,452,513 -0.04(-10.94%)
Nov 23, 2018 0.3150 0.3250 0.3050 0.3200 760,560 -0.02(-7.25%)
Nov 22, 2018 0.3450 0.3450 0.3250 0.3450 368,200 +0.00(+0.00%)
Nov 21, 2018 0.3100 0.3450 0.3100 0.3450 2,290,864 +0.05(+16.95%)
Nov 20, 2018 0.3400 0.3500 0.2950 0.2950 2,658,183 -0.08(-21.33%)
Nov 19, 2018 0.3600 0.3750 0.3350 0.3750 2,210,289 -0.02(-5.06%)
Nov 16, 2018 0.4150 0.4200 0.3850 0.3950 765,979 -0.02(-5.95%)
Nov 15, 2018 0.4250 0.4400 0.4000 0.4200 995,248 -0.02(-4.55%)
Nov 14, 2018 0.4700 0.4700 0.4100 0.4400 1,620,021 -0.03(-7.37%)
Nov 13, 2018 0.5000 0.5100 0.4750 0.4750 384,967 -0.02(-4.04%)
Nov 12, 2018 0.5300 0.5300 0.4950 0.4950 179,883 -0.04(-6.60%)
Nov 09, 2018 0.5300 0.5400 0.5000 0.5300 574,789 +0.00(+0.00%)
Nov 08, 2018 0.5500 0.5600 0.5300 0.5300 738,134 -0.05(-8.62%)
Nov 07, 2018 0.5700 0.6000 0.5300 0.5800 1,617,316 +0.04(+7.41%)
Nov 06, 2018 0.5000 0.5800 0.5000 0.5400 1,399,868 +0.04(+8.00%)
Nov 05, 2018 0.5200 0.5300 0.4900 0.5000 702,887 +0.00(+0.00%)
Nov 02, 2018 0.4900 0.5100 0.4850 0.5000 236,978 +0.02(+3.09%)
Nov 01, 2018 0.4900 0.5000 0.4800 0.4850 377,043 +0.00(+0.00%)
Oct 31, 2018 0.5000 0.5000 0.4600 0.4850 1,227,004 -0.02(-3.00%)
Oct 30, 2018 0.5300 0.5300 0.4850 0.5000 574,987 -0.03(-5.66%)
Oct 29, 2018 0.5700 0.5700 0.5300 0.5300 564,628 -0.03(-5.36%)
Oct 26, 2018 0.6000 0.6100 0.5600 0.5600 320,700 -0.04(-6.67%)
Oct 25, 2018 0.6000 0.6100 0.5800 0.6000 221,447 -0.03(-4.76%)
Oct 24, 2018 0.6200 0.6500 0.6000 0.6300 1,089,366 +0.01(+1.61%)
Oct 23, 2018 0.5600 0.6200 0.5500 0.6200 1,156,190 +0.06(+10.71%)
Oct 22, 2018 0.5800 0.5900 0.5500 0.5600 935,808 -0.02(-3.45%)
Oct 19, 2018 0.5900 0.5900 0.5600 0.5800 474,285 +0.00(+0.00%)
Oct 18, 2018 0.5700 0.5900 0.5700 0.5800 234,507 +0.00(+0.00%)
Oct 17, 2018 0.5800 0.5900 0.5600 0.5800 342,192 +0.00(+0.00%)
Oct 16, 2018 0.5900 0.5900 0.5700 0.5800 498,870 +0.00(+0.00%)
Oct 15, 2018 0.6100 0.6300 0.5800 0.5800 1,162,701 +0.00(+0.00%)
Oct 12, 2018 0.5700 0.5800 0.5600 0.5800 638,572 +0.02(+3.57%)
Oct 11, 2018 0.5800 0.5900 0.5600 0.5600 1,090,245 -0.07(-11.11%)
Oct 10, 2018 0.6200 0.6400 0.6200 0.6300 951,454 +0.00(+0.00%)
Oct 09, 2018 0.6100 0.6300 0.5900 0.6300 780,332 +0.03(+5.00%)
Oct 05, 2018 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Oct 04, 2018 0.5900 0.6100 0.5900 0.6000 345,122 +0.01(+1.69%)
Oct 03, 2018 0.6000 0.6100 0.5900 0.5900 555,525 -0.02(-3.28%)
Oct 02, 2018 0.6200 0.6200 0.5900 0.6100 770,472 +0.00(+0.00%)
Oct 01, 2018 0.6200 0.6300 0.6000 0.6100 822,383 +0.01(+1.67%)
Sep 28, 2018 0.6300 0.6400 0.6000 0.6000 1,024,184 -0.04(-6.25%)
Sep 27, 2018 0.6100 0.6500 0.5900 0.6400 1,853,338 +0.00(+0.00%)
Sep 26, 2018 0.6200 0.6500 0.6100 0.6400 641,785 +0.03(+4.92%)
Sep 25, 2018 0.6600 0.6600 0.5900 0.6100 2,240,440 -0.07(-10.29%)
Sep 24, 2018 0.6800 0.6900 0.6600 0.6800 1,339,290 -0.03(-4.23%)
Sep 21, 2018 0.6600 0.7200 0.6500 0.7100 2,776,827 +0.07(+10.94%)
Sep 20, 2018 0.6700 0.6700 0.6200 0.6400 792,095 -0.02(-3.03%)
Sep 19, 2018 0.6200 0.6700 0.6000 0.6600 1,406,246 +0.04(+6.45%)
Sep 18, 2018 0.6300 0.6500 0.6200 0.6200 903,591 +0.00(+0.00%)
Sep 17, 2018 0.6500 0.6600 0.6200 0.6200 401,137 -0.05(-7.46%)
Sep 14, 2018 0.6500 0.6800 0.6300 0.6700 865,908 +0.02(+3.08%)
Sep 13, 2018 0.6500 0.6900 0.6500 0.6500 1,093,346 +0.01(+1.56%)
Sep 12, 2018 0.6000 0.6400 0.6000 0.6400 983,615 +0.00(+0.00%)
Sep 11, 2018 0.6300 0.6500 0.6200 0.6400 933,340 -0.01(-1.54%)
Sep 10, 2018 0.7000 0.7000 0.6400 0.6500 1,230,044 -0.03(-4.41%)
Sep 07, 2018 0.7200 0.7200 0.6700 0.6800 1,170,963 -0.04(-5.56%)
Sep 06, 2018 0.6800 0.7200 0.6800 0.7200 749,586 +0.01(+1.41%)
Sep 05, 2018 0.7500 0.7500 0.7100 0.7100 1,078,659 -0.08(-10.13%)
Sep 04, 2018 0.8400 0.8600 0.7800 0.7900 1,281,981 -0.03(-3.66%)
Aug 31, 2018 0.8200 0.8200 0.8200 0 +0.05(+6.49%)
Aug 30, 2018 0.7800 0.8000 0.7500 0.7700 1,500,675 -0.09(-10.47%)
Aug 29, 2018 0.8800 0.8800 0.8100 0.8600 1,846,403 -0.02(-2.27%)
Aug 28, 2018 0.8600 0.9000 0.8600 0.8800 2,366,553 +0.05(+6.02%)
Aug 27, 2018 0.7100 0.8300 0.6900 0.8300 1,715,648 +0.12(+16.90%)
Aug 24, 2018 0.6900 0.7100 0.6700 0.7100 608,241 +0.03(+4.41%)
Aug 23, 2018 0.6800 0.7100 0.6800 0.6800 464,352 -0.02(-2.86%)
Aug 22, 2018 0.6900 0.7200 0.6700 0.7000 921,069 +0.01(+1.45%)
Aug 21, 2018 0.6900 0.7000 0.6600 0.6900 1,056,514 +0.00(+0.00%)
Aug 20, 2018 0.6900 0.7000 0.6600 0.6900 832,121 -0.01(-1.43%)
Aug 17, 2018 0.6900 0.7100 0.6800 0.7000 1,024,716 +0.03(+4.48%)
Aug 16, 2018 0.7100 0.7200 0.6700 0.6700 705,633 -0.04(-5.63%)
Aug 15, 2018 0.7100 0.7500 0.7000 0.7100 1,566,384 +0.02(+2.90%)
Aug 14, 2018 0.7200 0.7200 0.6600 0.6900 1,281,479 -0.06(-8.00%)
Aug 13, 2018 0.7800 0.7900 0.7200 0.7500 1,147,861 -0.05(-6.25%)
Aug 10, 2018 0.8200 0.8200 0.7900 0.8000 579,900 -0.02(-2.44%)
Aug 09, 2018 0.7900 0.8400 0.7700 0.8200 509,262 +0.00(+0.00%)
Aug 08, 2018 0.7800 0.8200 0.7600 0.8200 1,097,646 -0.01(-1.20%)
Aug 07, 2018 0.8600 0.8800 0.8100 0.8300 784,125 -0.01(-1.19%)
Aug 03, 2018 0.8400 0.8400 0.8400 0 -0.01(-1.18%)
Aug 02, 2018 0.8200 0.8500 0.7800 0.8500 1,230,366 +0.03(+3.66%)
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.