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 (%)
Sep 30, 2019 1.574 1.630 1.574 1.604 33,407 -0.03(-1.58%)
Sep 27, 2019 1.618 1.630 1.573 1.630 17,200 +0.04(+2.84%)
Sep 26, 2019 1.590 1.626 1.572 1.585 25,293 -0.00(-0.11%)
Sep 25, 2019 1.505 1.598 1.503 1.587 28,003 +0.12(+7.99%)
Sep 24, 2019 1.500 1.645 1.424 1.469 78,604 -0.03(-1.90%)
Sep 23, 2019 1.530 1.608 1.498 1.498 54,396 -0.08(-5.04%)
Sep 20, 2019 1.581 1.581 1.577 1.577 1,600 +0.03(+1.76%)
Sep 19, 2019 1.571 1.571 1.527 1.550 16,165 -0.04(-2.52%)
Sep 18, 2019 1.621 1.621 1.550 1.590 69,188 -0.04(-2.29%)
Sep 17, 2019 1.600 1.630 1.599 1.627 20,769 +0.01(+0.49%)
Sep 16, 2019 1.657 1.664 1.619 1.619 11,783 +0.02(+1.21%)
Sep 13, 2019 1.671 1.690 1.580 1.600 42,100 -0.10(-5.68%)
Sep 12, 2019 1.675 1.696 1.675 1.696 5,476 -0.02(-1.07%)
Sep 11, 2019 1.685 1.715 1.650 1.715 2,140 -0.05(-2.57%)
Sep 10, 2019 1.700 1.760 1.690 1.760 13,891 +0.01(+0.53%)
Sep 09, 2019 1.804 1.811 1.740 1.751 14,600 -0.02(-1.36%)
Sep 06, 2019 1.819 1.819 1.754 1.775 17,800 -0.00(-0.22%)
Sep 05, 2019 1.808 1.814 1.779 1.779 7,684 +0.05(+3.05%)
Sep 04, 2019 1.714 1.734 1.714 1.726 3,562 -0.02(-1.02%)
Sep 03, 2019 1.750 1.809 1.730 1.744 42,616 +0.03(+1.63%)
Aug 30, 2019 1.710 1.720 1.680 1.716 15,500 +0.01(+0.36%)
Aug 29, 2019 1.700 1.771 1.690 1.710 12,635 +0.03(+1.51%)
Aug 28, 2019 1.807 1.807 1.684 1.685 10,160 -0.07(-3.74%)
Aug 27, 2019 1.740 1.760 1.740 1.750 6,705 +0.01(+0.57%)
Aug 26, 2019 1.794 1.794 1.740 1.740 4,685 -0.06(-3.26%)
Aug 23, 2019 1.770 1.800 1.770 1.799 8,500 +0.03(+1.62%)
Aug 22, 2019 1.728 1.780 1.728 1.770 12,190 +0.02(+0.92%)
Aug 21, 2019 1.800 1.800 1.720 1.754 9,770 -0.10(-5.20%)
Aug 20, 2019 1.884 1.884 1.843 1.850 7,880 -0.05(-2.63%)
Aug 19, 2019 1.980 2.000 1.890 1.900 37,514 +0.01(+0.77%)
Aug 16, 2019 1.750 1.885 1.750 1.885 21,500 +0.14(+7.74%)
Aug 15, 2019 1.702 1.760 1.702 1.750 4,045 -0.02(-1.19%)
Aug 14, 2019 1.679 1.776 1.670 1.771 24,386 +0.11(+6.53%)
Aug 13, 2019 1.639 1.718 1.636 1.663 12,518 -0.12(-6.88%)
Aug 12, 2019 1.890 1.960 1.780 1.785 3,765 -0.14(-7.38%)
Aug 09, 2019 2.039 2.040 1.880 1.928 12,600 +0.01(+0.66%)
Aug 08, 2019 1.972 2.010 1.915 1.915 5,426 -0.11(-5.20%)
Aug 07, 2019 2.034 2.035 1.967 2.020 30,461 +0.00(+0.18%)
Aug 06, 2019 2.027 2.027 2.016 2.016 2,533 +0.07(+3.40%)
Aug 05, 2019 2.130 2.180 1.950 1.950 88,644 -0.04(-2.01%)
Aug 02, 2019 1.914 1.990 1.900 1.990 23,500 +0.14(+7.52%)
Aug 01, 2019 1.880 1.880 1.830 1.851 3,130 +0.07(+3.98%)
Jul 31, 2019 1.680 1.780 1.680 1.780 12,329 +0.13(+7.88%)
Jul 30, 2019 1.580 1.650 1.574 1.650 4,137 +0.05(+3.29%)
Jul 29, 2019 1.607 1.608 1.557 1.597 5,310 -0.05(-3.12%)
Jul 26, 2019 1.630 1.651 1.630 1.649 1,100 -0.03(-2.02%)
Jul 25, 2019 1.621 1.683 1.590 1.683 2,090 +0.09(+5.33%)
Jul 24, 2019 1.542 1.598 1.542 1.598 1,064 -0.00(-0.13%)
Jul 23, 2019 1.610 1.630 1.590 1.600 5,685 -0.10(-6.16%)
Jul 22, 2019 1.808 1.808 1.690 1.705 19,785 -0.09(-5.07%)
Jul 19, 2019 1.724 1.796 1.696 1.796 23,800 +0.08(+4.92%)
Jul 18, 2019 1.640 1.771 1.640 1.712 9,025 -0.01(-0.47%)
Jul 17, 2019 1.654 1.836 1.627 1.720 25,970 +0.02(+1.14%)
Jul 16, 2019 1.870 1.900 1.701 1.701 28,445 -0.17(-9.23%)
Jul 15, 2019 1.760 1.976 1.710 1.874 20,300 -0.05(-2.42%)
Jul 12, 2019 1.816 1.920 1.816 1.920 11,800 +0.10(+5.61%)
Jul 11, 2019 1.900 1.970 1.818 1.818 20,038 -0.13(-6.74%)
Jul 10, 2019 2.090 2.090 1.935 1.949 49,390 -0.07(-3.50%)
Jul 09, 2019 2.010 2.030 1.955 2.020 20,675 +0.01(+0.28%)
Jul 08, 2019 2.000 2.038 1.964 2.014 52,141 +0.14(+7.30%)
Jul 05, 2019 1.901 1.920 1.871 1.877 48,600 -0.04(-2.22%)
Jul 03, 2019 1.910 1.920 1.890 1.920 26,000 +0.08(+4.42%)
Jul 02, 2019 1.800 1.870 1.721 1.839 64,762 -0.13(-6.75%)
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.