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 (%)
Feb 28, 2020 0.8205 0.9005 0.8120 0.9005 26,100 +0.01(+1.18%)
Feb 27, 2020 0.8511 0.9430 0.8511 0.8900 16,956 +0.03(+3.49%)
Feb 26, 2020 0.8890 0.9001 0.8420 0.8600 77,851 -0.05(-5.38%)
Feb 25, 2020 0.9466 0.9537 0.8800 0.9089 17,322 -0.07(-6.87%)
Feb 24, 2020 1.045 1.070 0.9591 0.9759 52,048 -0.07(-7.05%)
Feb 21, 2020 0.9698 1.050 0.9698 1.050 29,400 +0.11(+11.69%)
Feb 20, 2020 0.9882 1.060 0.9400 0.9400 44,028 -0.13(-12.15%)
Feb 19, 2020 1.190 1.191 1.050 1.070 51,743 -0.16(-13.01%)
Feb 18, 2020 1.310 1.352 1.100 1.230 138,066 -0.12(-8.89%)
Feb 14, 2020 1.440 1.467 1.350 1.350 54,500 +0.00(+0.28%)
Feb 13, 2020 1.579 1.590 1.346 1.346 66,948 -0.23(-14.80%)
Feb 12, 2020 1.488 1.600 1.420 1.580 114,451 +0.19(+13.67%)
Feb 11, 2020 1.150 1.413 1.102 1.390 94,353 +0.27(+24.11%)
Feb 10, 2020 1.092 1.195 1.070 1.120 73,453 +0.07(+6.98%)
Feb 07, 2020 1.020 1.095 1.010 1.047 50,400 +0.04(+3.65%)
Feb 06, 2020 1.103 1.103 0.9900 1.010 38,633 +0.03(+2.64%)
Feb 05, 2020 0.8090 1.023 0.7868 0.9840 37,938 +0.18(+22.18%)
Feb 04, 2020 0.8310 0.8559 0.7850 0.8054 60,160 -0.06(-7.43%)
Feb 03, 2020 0.9716 0.9792 0.8448 0.8700 26,323 -0.08(-8.42%)
Jan 31, 2020 1.122 1.122 0.9500 0.9500 19,100 -0.18(-15.93%)
Jan 30, 2020 1.219 1.219 1.090 1.130 17,540 -0.09(-7.38%)
Jan 29, 2020 1.233 1.250 1.210 1.220 10,697 +0.01(+1.19%)
Jan 28, 2020 1.312 1.312 1.200 1.206 8,611 -0.06(-5.07%)
Jan 27, 2020 1.224 1.270 1.224 1.270 3,549 +0.04(+3.25%)
Jan 24, 2020 1.191 1.230 1.170 1.230 4,800 +0.01(+0.82%)
Jan 23, 2020 1.164 1.260 1.140 1.220 20,400 -0.04(-3.17%)
Jan 22, 2020 1.249 1.260 1.230 1.260 6,486 +0.03(+2.43%)
Jan 21, 2020 1.280 1.300 1.230 1.230 23,778 -0.05(-3.97%)
Jan 17, 2020 1.229 1.281 1.180 1.281 42,700 +0.06(+5.01%)
Jan 16, 2020 1.247 1.260 1.193 1.220 40,430 -0.02(-1.22%)
Jan 15, 2020 1.230 1.320 1.215 1.235 4,331 +0.05(+3.78%)
Jan 14, 2020 1.183 1.291 1.180 1.190 11,892 +0.14(+13.31%)
Jan 13, 2020 1.080 1.098 1.050 1.050 6,150 -0.04(-3.65%)
Jan 10, 2020 1.070 1.090 1.055 1.090 5,200 +0.04(+4.03%)
Jan 09, 2020 1.120 1.120 1.048 1.048 26,205 -0.10(-8.57%)
Jan 08, 2020 1.100 1.158 1.074 1.146 57,588 +0.09(+8.11%)
Jan 07, 2020 0.9472 1.137 0.9470 1.060 17,209 +0.14(+15.22%)
Jan 06, 2020 0.8682 0.9200 0.8451 0.9200 25,200 +0.11(+12.88%)
Jan 03, 2020 0.8400 0.8440 0.8131 0.8150 5,200 +0.01(+1.72%)
Jan 02, 2020 0.8032 0.8195 0.8012 0.8012 7,972 +0.02(+2.15%)
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%)
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.