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

Hut 8 Mining Corp (OP: HUTMF )

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 (%)
Dec 31, 2019 0.8000 0.8144 0.7843 0.7843 12,000 -0.01(-0.85%)
Dec 30, 2019 0.7553 0.7977 0.7530 0.7910 16,229 +0.04(+4.84%)
Dec 27, 2019 0.8155 0.8155 0.7470 0.7545 31,100 -0.14(-15.99%)
Dec 26, 2019 0.9110 0.9110 0.7800 0.8981 923 +0.09(+11.01%)
Dec 24, 2019 0.8427 0.8427 0.8090 0.8090 5,500 -0.03(-3.23%)
Dec 23, 2019 0.7900 0.7900 0.8360 33,061 +0.05(+5.82%)
Dec 20, 2019 0.8005 0.8310 0.7900 0.7900 26,700 -0.02(-3.00%)
Dec 19, 2019 0.8090 0.8144 0.8090 0.8144 1,667 -0.01(-1.75%)
Dec 18, 2019 0.8000 0.8289 0.7585 0.8289 24,858 +0.03(+3.23%)
Dec 17, 2019 0.8332 0.8392 0.8026 0.8030 8,287 -0.06(-7.37%)
Dec 16, 2019 0.9500 0.9500 0.8669 0.8669 22,625 -0.07(-7.39%)
Dec 13, 2019 0.9232 0.9398 0.9232 0.9361 900 +0.06(+7.01%)
Dec 12, 2019 0.8527 0.8748 0.8100 0.8748 4,755 +0.04(+4.64%)
Dec 11, 2019 0.8774 0.8785 0.8360 0.8360 2,900 -0.01(-0.89%)
Dec 10, 2019 0.8501 0.8800 0.8053 0.8435 8,613 -0.04(-4.35%)
Dec 09, 2019 0.8732 0.9300 0.8404 0.8819 20,407 +0.02(+1.98%)
Dec 06, 2019 0.9020 0.9070 0.8500 0.8648 2,500 -0.00(-0.55%)
Dec 05, 2019 0.8829 0.8900 0.8524 0.8696 5,531 -0.02(-2.17%)
Dec 04, 2019 0.8976 0.9235 0.8454 0.8889 8,618 -0.06(-5.91%)
Dec 03, 2019 1.002 1.025 0.9272 0.9447 15,302 -0.02(-2.07%)
Dec 02, 2019 1.000 1.000 0.9500 0.9647 5,100 -0.03(-3.47%)
Nov 29, 2019 1.000 1.000 0.9748 0.9994 7,500 +0.04(+4.10%)
Nov 27, 2019 1.118 1.118 0.9600 0.9600 18,900 -0.09(-8.57%)
Nov 26, 2019 1.030 1.080 1.030 1.050 14,727 +0.00(+0.00%)
Nov 25, 2019 1.000 1.180 1.000 1.050 15,525 -0.10(-8.70%)
Nov 22, 2019 1.150 1.160 1.125 1.150 2,800 -0.03(-2.54%)
Nov 21, 2019 1.190 1.200 1.180 1.180 30,569 -0.04(-3.28%)
Nov 20, 2019 1.220 1.220 1.219 1.220 2,500 +0.01(+0.46%)
Nov 19, 2019 1.234 1.234 1.170 1.214 4,500 +0.01(+0.77%)
Nov 18, 2019 1.236 1.255 1.205 1.205 11,665 -0.04(-3.10%)
Nov 15, 2019 1.230 1.244 1.186 1.244 7,300 +0.01(+1.11%)
Nov 14, 2019 1.248 1.248 1.230 1.230 1,211 +0.02(+1.65%)
Nov 13, 2019 1.225 1.230 1.180 1.210 9,595 +0.01(+0.83%)
Nov 12, 2019 1.240 1.240 1.200 1.200 7,412 +0.01(+0.66%)
Nov 11, 2019 1.235 1.240 1.192 1.192 7,545 -0.08(-6.50%)
Nov 08, 2019 1.330 1.330 1.220 1.275 20,800 -0.07(-4.85%)
Nov 07, 2019 1.348 1.393 1.325 1.340 21,245 -0.10(-6.63%)
Nov 06, 2019 1.450 1.474 1.370 1.435 40,409 +0.02(+1.06%)
Nov 05, 2019 1.390 1.430 1.390 1.420 18,467 +0.00(+0.00%)
Nov 04, 2019 1.430 1.450 1.362 1.420 5,265 +0.07(+5.19%)
Nov 01, 2019 1.420 1.420 1.350 1.350 10,200 -0.04(-2.88%)
Oct 31, 2019 1.415 1.420 1.340 1.390 4,049 -0.02(-1.42%)
Oct 30, 2019 1.400 1.470 1.397 1.410 21,055 -0.09(-6.00%)
Oct 29, 2019 1.560 1.560 1.473 1.500 6,405 -0.06(-3.85%)
Oct 28, 2019 1.530 1.700 1.500 1.560 36,143 +0.14(+9.86%)
Oct 25, 2019 1.220 1.420 1.180 1.420 22,300 +0.23(+19.33%)
Oct 24, 2019 1.210 1.300 1.181 1.190 27,432 -0.01(-0.83%)
Oct 23, 2019 1.410 1.410 1.200 1.200 40,509 -0.26(-17.81%)
Oct 22, 2019 1.489 1.490 1.420 1.460 2,628 +0.04(+2.82%)
Oct 21, 2019 1.420 1.520 1.420 1.420 5,730 +0.02(+1.43%)
Oct 18, 2019 1.480 1.480 1.389 1.400 34,200 -0.12(-7.89%)
Oct 17, 2019 1.500 1.540 1.486 1.520 16,169 -0.03(-1.94%)
Oct 16, 2019 1.530 1.550 1.525 1.550 5,515 -0.06(-3.72%)
Oct 15, 2019 1.500 1.670 1.490 1.610 44,078 -0.10(-6.12%)
Oct 14, 2019 1.700 1.720 1.700 1.715 12,669 +0.04(+2.51%)
Oct 11, 2019 1.595 1.683 1.500 1.673 4,800 +0.03(+2.01%)
Oct 10, 2019 1.650 1.679 1.635 1.640 13,625 -0.03(-1.50%)
Oct 09, 2019 1.680 1.691 1.650 1.665 15,550 +0.03(+1.77%)
Oct 08, 2019 1.665 1.665 1.635 1.636 13,703 -0.05(-3.19%)
Oct 07, 2019 1.554 1.690 1.550 1.690 28,368 +0.11(+6.96%)
Oct 04, 2019 1.565 1.630 1.560 1.580 12,300 +0.01(+0.32%)
Oct 03, 2019 1.538 1.575 1.515 1.575 5,239 +0.04(+2.93%)
Oct 02, 2019 1.533 1.578 1.516 1.530 18,000 -0.08(-4.97%)
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.