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 (%)
Apr 30, 2019 1.082 1.180 1.082 1.180 60,555 +0.12(+11.32%)
Apr 29, 2019 1.080 1.090 1.035 1.060 11,300 +0.01(+0.79%)
Apr 26, 2019 1.100 1.100 0.9900 1.052 8,900 -0.14(-11.66%)
Apr 25, 2019 1.130 1.190 1.130 1.190 6,779 +0.07(+6.64%)
Apr 24, 2019 1.204 1.204 1.058 1.116 7,253 -0.09(-7.74%)
Apr 23, 2019 1.180 1.218 1.180 1.210 9,710 +0.07(+6.14%)
Apr 22, 2019 1.061 1.140 1.054 1.140 6,400 +0.05(+4.59%)
Apr 18, 2019 1.075 1.090 1.060 1.090 3,000 +0.06(+5.56%)
Apr 17, 2019 1.093 1.097 1.033 1.033 3,665 -0.02(-1.61%)
Apr 16, 2019 1.015 1.050 1.015 1.050 5,459 +0.07(+7.69%)
Apr 15, 2019 1.060 1.070 0.9746 0.9746 17,350 -0.08(-7.77%)
Apr 12, 2019 0.9799 1.057 0.9775 1.057 12,400 +0.10(+10.65%)
Apr 11, 2019 0.9816 0.9835 0.9144 0.9550 14,793 -0.08(-8.06%)
Apr 10, 2019 0.9120 1.039 0.9069 1.039 6,100 +0.20(+23.65%)
Apr 09, 2019 0.8500 0.8684 0.8300 0.8400 15,800 -0.01(-1.54%)
Apr 08, 2019 0.8600 0.8600 0.7791 0.8531 92,886 +0.04(+5.32%)
Apr 05, 2019 0.7873 0.8391 0.7873 0.8100 14,000 +0.06(+7.43%)
Apr 04, 2019 0.8872 0.8872 0.7470 0.7540 37,522 -0.11(-12.74%)
Apr 03, 2019 0.8594 0.8700 0.7970 0.8641 33,365 +0.07(+9.20%)
Apr 02, 2019 0.7700 0.7913 0.7082 0.7913 34,875 +0.16(+26.04%)
Apr 01, 2019 0.6800 0.6800 0.6000 0.6278 22,507 -0.03(-4.17%)
Mar 29, 2019 0.6035 0.6609 0.6035 0.6551 3,300 +0.06(+9.35%)
Mar 28, 2019 0.6607 0.6607 0.5991 0.5991 18,243 -0.07(-11.05%)
Mar 27, 2019 0.6725 0.6735 0.6725 0.6735 3,500 -0.02(-2.81%)
Mar 26, 2019 0.7200 0.7200 0.6922 0.6930 10,327 -0.04(-5.84%)
Mar 25, 2019 0.8315 0.8315 0.7115 0.7360 13,400 -0.05(-5.76%)
Mar 22, 2019 0.7798 0.7810 0.7763 0.7810 5,700 -0.04(-4.76%)
Mar 21, 2019 0.8710 0.8750 0.8095 0.8200 11,374 -0.07(-8.28%)
Mar 20, 2019 0.8900 0.8940 0.8822 0.8940 21,300 +0.01(+0.65%)
Mar 19, 2019 0.9088 0.9088 0.8882 0.8882 12,500 -0.02(-1.76%)
Mar 18, 2019 0.9200 0.9200 0.8966 0.9041 13,700 -0.01(-0.62%)
Mar 14, 2019 0.9097 0.9097 0.9097 0 +0.00(+0.02%)
Mar 13, 2019 0.9030 0.9095 0.9030 0.9095 1,000 +0.01(+0.71%)
Mar 12, 2019 0.9156 0.9156 0.9031 0.9031 2,070 -0.02(-1.72%)
Mar 11, 2019 0.9454 0.9454 0.9115 0.9189 16,110 -0.02(-2.24%)
Mar 08, 2019 0.9790 0.9960 0.9300 0.9400 6,800 -0.01(-1.05%)
Mar 07, 2019 0.9500 0.9500 0.9400 0.9500 7,020 -0.01(-1.04%)
Mar 06, 2019 1.000 1.000 0.9220 0.9600 20,279 -0.06(-5.88%)
Mar 05, 2019 1.000 1.029 1.000 1.020 29,000 +0.01(+1.00%)
Mar 04, 2019 0.9530 1.010 0.9530 1.010 6,388 +0.04(+3.64%)
Mar 01, 2019 1.032 1.055 0.9680 0.9744 13,300 -0.01(-0.84%)
Feb 28, 2019 0.9900 0.9900 0.9493 0.9827 4,215 -0.02(-1.73%)
Feb 27, 2019 0.9702 1.010 0.9702 1.000 6,142 +0.08(+8.93%)
Feb 25, 2019 0.9180 0.9180 0.9180 0 -0.04(-3.75%)
Feb 22, 2019 1.050 1.050 0.9410 0.9538 13,200 -0.00(-0.41%)
Feb 21, 2019 1.015 1.015 0.9568 0.9577 7,340 -0.04(-4.23%)
Feb 20, 2019 1.050 1.050 0.9992 1.000 4,700 -0.05(-4.76%)
Feb 19, 2019 1.022 1.127 1.022 1.050 12,443 +0.16(+17.98%)
Feb 15, 2019 1.056 1.070 0.8900 0.8900 22,700 -0.13(-12.75%)
Feb 14, 2019 1.060 1.060 1.020 1.020 7,000 -0.03(-2.86%)
Feb 13, 2019 1.050 1.050 1.050 1.050 100 -0.01(-0.94%)
Feb 12, 2019 1.060 1.103 1.060 1.060 8,906 +0.07(+7.07%)
Feb 11, 2019 1.110 1.118 0.9800 0.9900 6,368 -0.12(-10.81%)
Feb 08, 2019 1.063 1.120 1.051 1.110 1,900 +0.01(+0.91%)
Feb 07, 2019 1.132 1.132 1.099 1.100 9,034 -0.09(-7.20%)
Feb 06, 2019 1.185 1.185 1.185 1.185 200 +0.01(+0.45%)
Feb 05, 2019 1.188 1.220 1.180 1.180 9,294 -0.00(-0.01%)
Feb 01, 2019 1.180 1.180 1.180 0 -0.12(-9.13%)
Jan 31, 2019 1.299 1.299 1.299 1.299 970 -0.05(-3.56%)
Jan 30, 2019 1.325 1.347 1.325 1.347 1,500 +0.02(+1.24%)
Jan 29, 2019 1.330 1.330 1.330 1.330 1,630 +0.03(+2.09%)
Jan 24, 2019 1.303 1.303 1.303 0 +0.00(+0.00%)
Jan 22, 2019 1.303 1.303 1.303 0 -0.15(-10.15%)
Jan 18, 2019 1.420 1.450 1.420 1.450 9,200 +0.07(+5.00%)
Jan 17, 2019 1.381 1.381 1.381 50 +0.00(+0.00%)
Jan 16, 2019 1.280 1.381 1.250 1.381 6,900 +0.10(+8.08%)
Jan 15, 2019 1.274 1.284 1.274 1.278 5,400 +0.04(+3.04%)
Jan 10, 2019 1.240 1.240 1.240 0 +0.00(+0.00%)
Jan 09, 2019 1.240 1.240 1.240 80 +0.00(+0.00%)
Jan 08, 2019 1.330 1.330 1.170 1.240 14,911 -0.06(-4.62%)
Jan 07, 2019 1.349 1.350 1.280 1.300 4,750 +0.01(+0.48%)
Jan 03, 2019 1.294 1.294 1.294 0 +0.25(+23.69%)
Dec 31, 2018 1.046 1.046 1.046 0 +0.05(+4.60%)
Dec 24, 2018 1.000 1.000 1.000 0 +0.01(+0.50%)
Dec 21, 2018 0.9541 1.023 0.9541 0.9950 67,000 +0.04(+3.88%)
Dec 20, 2018 0.8718 0.9939 0.8718 0.9578 4,100 +0.11(+13.08%)
Dec 19, 2018 0.9623 1.016 0.8470 0.8470 13,214 -0.13(-12.90%)
Dec 18, 2018 0.9725 0.9725 0.9725 0.9725 690 +0.10(+11.12%)
Dec 17, 2018 0.9652 0.9652 0.8752 0.8752 4,984 -0.09(-9.47%)
Dec 14, 2018 0.9960 1.000 0.9668 0.9668 2,000 -0.03(-3.32%)
Dec 13, 2018 1.006 1.009 0.8921 1.000 3,749 -0.06(-5.57%)
Dec 12, 2018 1.090 1.100 1.059 1.059 1,140 -0.05(-4.56%)
Dec 11, 2018 1.180 1.198 1.110 1.110 3,730 -0.14(-11.46%)
Dec 10, 2018 1.253 1.253 1.253 1.253 100 -0.01(-1.10%)
Dec 07, 2018 1.267 1.267 1.267 1.267 200 +0.00(+0.00%)
Dec 06, 2018 1.267 1.267 1.267 1.267 200 -0.02(-1.77%)
Dec 04, 2018 1.290 1.290 1.290 1.290 200 -0.11(-7.86%)
Dec 03, 2018 1.389 1.405 1.389 1.400 1,300 +0.03(+2.19%)
Nov 30, 2018 1.370 1.370 1.370 1.370 200 +0.09(+7.23%)
Nov 29, 2018 1.490 1.490 1.270 1.278 22,160 -0.16(-11.28%)
Nov 28, 2018 1.347 1.440 1.347 1.440 15,550 +0.13(+10.21%)
Nov 27, 2018 1.260 1.307 1.242 1.307 65,050 -0.01(-0.65%)
Nov 26, 2018 1.500 1.540 1.274 1.315 8,940 -0.19(-12.45%)
Nov 23, 2018 1.768 1.777 1.470 1.502 3,900 -0.30(-16.55%)
Nov 21, 2018 1.800 1.800 1.800 0 +0.03(+1.69%)
Nov 20, 2018 1.800 1.838 1.750 1.770 4,365 -0.12(-6.34%)
Nov 19, 2018 1.940 1.940 1.884 1.890 11,967 -0.04(-1.96%)
Nov 16, 2018 1.964 1.964 1.928 1.928 7,100 +0.04(+2.00%)
Nov 15, 2018 1.900 1.922 1.885 1.890 10,975 -0.06(-3.08%)
Nov 14, 2018 2.050 2.050 1.940 1.950 6,258 -0.17(-7.85%)
Nov 13, 2018 2.170 2.170 2.116 2.116 824 -0.12(-5.47%)
Nov 12, 2018 2.203 2.239 2.203 2.239 1,049 +0.01(+0.51%)
Nov 09, 2018 2.227 2.227 2.227 30 +0.00(+0.00%)
Nov 08, 2018 2.230 2.230 2.227 2.227 5,030 -0.00(-0.12%)
Nov 07, 2018 2.292 2.292 2.230 2.230 2,350 +0.05(+2.18%)
Nov 06, 2018 2.183 2.230 2.182 2.182 2,290 +0.15(+7.15%)
Nov 05, 2018 2.043 2.050 2.000 2.037 3,865 -0.05(-2.55%)
Nov 02, 2018 2.140 2.140 2.090 2.090 1,300 -0.09(-4.13%)
Nov 01, 2018 2.180 2.180 2.174 2.180 2,135 +0.00(+0.19%)
Oct 31, 2018 2.000 2.176 1.940 2.176 2,802 -0.02(-1.10%)
Oct 29, 2018 2.200 2.200 2.200 0 -0.02(-0.78%)
Oct 26, 2018 2.202 2.226 2.202 2.217 2,000 +0.07(+3.22%)
Oct 25, 2018 2.170 2.170 2.148 2.148 1,675 -0.04(-1.61%)
Oct 24, 2018 2.175 2.183 2.175 2.183 437 -0.02(-1.08%)
Oct 23, 2018 2.207 2.207 2.207 2.207 300 +0.01(+0.32%)
Oct 22, 2018 2.246 2.246 2.200 2.200 3,370 -0.10(-4.19%)
Oct 18, 2018 2.296 2.296 2.296 0 +0.03(+1.24%)
Oct 17, 2018 2.329 2.329 2.268 2.268 4,632 -0.06(-2.49%)
Oct 16, 2018 2.346 2.347 2.326 2.326 1,350 -0.04(-1.70%)
Oct 15, 2018 2.368 2.423 2.366 2.366 2,500 -0.06(-2.63%)
Oct 11, 2018 2.430 2.430 2.430 0 -0.13(-4.90%)
Oct 10, 2018 2.555 2.555 2.555 2.555 1,000 +0.04(+1.41%)
Oct 09, 2018 2.559 2.559 2.520 2.520 723 -0.02(-0.77%)
Oct 05, 2018 2.539 2.539 2.539 0 -0.02(-0.81%)
Oct 04, 2018 2.490 2.560 2.390 2.560 1,100 +0.09(+3.85%)
Oct 03, 2018 2.540 2.545 2.465 2.465 3,478 +0.03(+1.08%)
Oct 02, 2018 2.439 2.439 2.439 2.439 1,000 +0.23(+10.31%)
Sep 28, 2018 2.211 2.211 2.211 0 -0.09(-3.88%)
Sep 27, 2018 2.300 2.300 2.300 2.300 965 +0.02(+0.88%)
Sep 26, 2018 2.286 2.286 2.277 2.280 2,800 +0.04(+1.79%)
Sep 25, 2018 2.310 2.310 2.240 2.240 4,450 -0.06(-2.51%)
Sep 24, 2018 2.450 2.450 2.292 2.298 1,158 -0.05(-2.23%)
Sep 20, 2018 2.350 2.350 2.350 0 +0.00(+0.00%)
Sep 19, 2018 2.350 2.384 2.320 2.350 2,420 -0.00(-0.18%)
Sep 18, 2018 2.395 2.395 2.290 2.354 450 +0.01(+0.61%)
Sep 17, 2018 2.330 2.430 2.237 2.340 3,602 -0.01(-0.37%)
Sep 14, 2018 2.235 2.374 2.235 2.349 3,900 +0.03(+1.24%)
Sep 13, 2018 2.320 2.320 2.320 2.320 500 -0.05(-1.94%)
Sep 12, 2018 2.350 2.366 2.349 2.366 6,631 +0.03(+1.10%)
Sep 11, 2018 2.340 2.340 2.340 2.340 500 -0.11(-4.51%)
Sep 10, 2018 2.620 2.620 2.451 2.451 1,685 -0.24(-9.05%)
Sep 07, 2018 2.695 2.695 2.695 90 +0.00(+0.00%)
Sep 06, 2018 2.695 2.695 2.695 2.695 200 -0.04(-1.30%)
Sep 05, 2018 2.850 2.850 2.730 2.730 22,620 -0.04(-1.44%)
Sep 04, 2018 2.693 2.793 2.693 2.770 4,583 +0.08(+2.97%)
Aug 31, 2018 2.690 2.690 2.690 0 +0.07(+2.67%)
Aug 30, 2018 2.594 2.620 2.590 2.620 6,300 +0.12(+4.89%)
Aug 29, 2018 2.430 2.498 2.400 2.498 9,600 +0.07(+2.85%)
Aug 28, 2018 2.430 2.430 2.429 2.429 1,200 +0.08(+3.53%)
Aug 27, 2018 2.390 2.390 2.320 2.346 7,700 -0.04(-1.80%)
Aug 24, 2018 2.350 2.389 2.330 2.389 13,000 -0.04(-1.69%)
Aug 23, 2018 2.372 2.471 2.372 2.430 18,650 +0.09(+3.85%)
Aug 22, 2018 2.281 2.406 2.247 2.340 31,097 +0.08(+3.54%)
Aug 21, 2018 2.080 2.260 2.070 2.260 7,400 +0.08(+3.79%)
Aug 20, 2018 2.060 2.178 2.060 2.178 12,300 +0.12(+5.70%)
Aug 17, 2018 2.054 2.141 2.045 2.060 7,500 -0.01(-0.38%)
Aug 16, 2018 2.250 2.250 2.049 2.068 7,739 -0.09(-3.98%)
Aug 15, 2018 2.141 2.153 2.141 2.153 2,500 +0.13(+6.60%)
Aug 14, 2018 2.104 2.141 1.950 2.020 35,302 -0.10(-4.58%)
Aug 13, 2018 2.140 2.143 2.117 2.117 2,544 -0.04(-1.89%)
Aug 10, 2018 2.132 2.166 2.122 2.158 11,900 -0.01(-0.62%)
Aug 09, 2018 2.126 2.176 2.126 2.171 17,000 +0.06(+2.91%)
Aug 08, 2018 2.100 2.113 2.030 2.110 19,422 -0.04(-1.86%)
Aug 07, 2018 2.139 2.160 2.139 2.150 14,200 -0.15(-6.52%)
Aug 06, 2018 2.110 2.300 2.110 2.300 17,240 +0.19(+9.00%)
Aug 03, 2018 2.110 2.110 2.110 2.110 1,100 -0.04(-1.63%)
Aug 02, 2018 2.190 2.194 2.145 2.145 6,500 -0.02(-0.69%)
Aug 01, 2018 2.160 2.160 2.160 2.160 1,000 -0.06(-2.70%)
Jul 31, 2018 2.320 2.320 2.220 2.220 2,075 -0.38(-14.60%)
Jul 30, 2018 2.720 2.736 2.599 2.599 3,162 -0.11(-4.08%)
Jul 27, 2018 2.689 2.743 2.688 2.710 17,100 +0.04(+1.50%)
Jul 26, 2018 2.600 2.670 2.600 2.670 8,950 +0.06(+2.30%)
Jul 25, 2018 2.600 2.610 2.600 2.610 2,762 +0.10(+3.98%)
Jul 24, 2018 2.485 2.550 2.430 2.510 10,776 +0.17(+7.26%)
Jul 23, 2018 2.331 2.400 2.331 2.340 5,127 +0.05(+2.18%)
Jul 20, 2018 2.314 2.314 2.290 2.290 2,050 -0.01(-0.43%)
Jul 19, 2018 2.382 2.396 2.268 2.300 7,003 -0.02(-0.85%)
Jul 18, 2018 2.140 2.336 2.140 2.320 9,510 +0.25(+11.91%)
Jul 17, 2018 1.916 2.087 1.879 2.073 19,810 +0.10(+5.23%)
Jul 16, 2018 2.026 2.026 1.907 1.970 22,363 +0.06(+3.13%)
Jul 13, 2018 1.910 1.910 1.910 1.910 300 -0.04(-2.04%)
Jul 12, 2018 1.999 2.000 1.950 1.950 1,370 -0.13(-6.11%)
Jul 11, 2018 2.083 2.134 2.077 2.077 1,250 -0.45(-17.77%)
Jul 09, 2018 2.526 2.526 2.526 0 +0.14(+5.65%)
Jul 06, 2018 2.395 2.395 2.391 2.391 500 -0.01(-0.52%)
Jul 05, 2018 2.403 2.403 2.403 2.403 211 +0.01(+0.31%)
Jul 03, 2018 2.396 2.396 2.396 0 +0.14(+6.02%)
Jun 28, 2018 2.260 2.260 2.260 0 +0.02(+0.67%)
Jun 27, 2018 2.245 2.245 2.245 2.245 12 -0.16(-6.70%)
Jun 26, 2018 2.406 2.280 2.406 2,000 +0.13(+5.51%)
Jun 25, 2018 2.257 2.350 2.257 2.280 10,800 -0.08(-3.39%)
Jun 22, 2018 2.360 2.360 2.360 2.360 845 -0.03(-1.26%)
Jun 20, 2018 2.390 2.390 2.390 10 +0.06(+2.75%)
Jun 19, 2018 2.326 2.326 2.326 2.326 6,000 -0.13(-5.45%)
Jun 18, 2018 2.488 2.488 2.445 2.460 1,400 -0.05(-2.05%)
Jun 14, 2018 2.511 2.511 2.511 0 -0.04(-1.61%)
Jun 13, 2018 2.516 2.552 2.509 2.552 8,900 +0.04(+1.56%)
Jun 12, 2018 2.526 2.526 2.511 2.513 3,325 -0.04(-1.48%)
Jun 11, 2018 2.560 2.560 2.529 2.551 2,189 -0.20(-7.29%)
Jun 08, 2018 2.752 2.752 2.752 2.752 200 +0.00(+0.06%)
Jun 07, 2018 2.770 2.785 2.750 2.750 5,200 -0.09(-3.17%)
Jun 06, 2018 2.840 2.840 2.840 2.840 1,000 -0.10(-3.40%)
Jun 05, 2018 2.920 2.941 2.890 2.940 6,832 -0.15(-4.85%)
Jun 04, 2018 3.100 3.140 3.066 3.090 21,580 +0.02(+0.65%)
Jun 01, 2018 3.080 3.080 3.070 3.070 913 -0.01(-0.22%)
May 31, 2018 3.077 3.077 3.077 3.077 180 -0.02(-0.75%)
May 30, 2018 3.100 3.100 3.094 3.100 4,630 -0.02(-0.49%)
May 29, 2018 3.115 3.115 3.115 3.115 10,300 +0.03(+1.02%)
May 25, 2018 3.084 3.084 3.084 0 +0.07(+2.31%)
May 24, 2018 3.098 3.098 3.014 3.014 3,200 -0.09(-2.78%)
May 23, 2018 3.106 3.106 3.057 3.100 3,200 -0.03(-0.96%)
May 22, 2018 3.200 3.200 3.130 3.130 1,150 +0.01(+0.32%)
May 17, 2018 3.120 3.120 3.120 0 -0.00(-0.10%)
May 16, 2018 3.095 3.123 3.068 3.123 11,300 +0.07(+2.26%)
May 15, 2018 3.210 3.210 3.054 3.054 4,055 -0.07(-2.28%)
May 14, 2018 3.099 3.125 3.075 3.125 1,450 +0.09(+2.81%)
May 10, 2018 3.040 3.040 3.040 0 +0.16(+5.56%)
May 09, 2018 2.880 2.890 2.880 2.880 2,147 -0.18(-5.82%)
May 07, 2018 3.058 3.058 3.058 0 -0.04(-1.35%)
May 04, 2018 3.270 3.270 3.100 3.100 650 -0.11(-3.55%)
May 03, 2018 3.214 3.214 3.214 3.214 1,000 +0.17(+5.55%)
May 02, 2018 3.095 3.095 2.988 3.045 14,000 -0.07(-2.40%)
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.