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, 2020 0.6666 0.6700 0.5770 0.6083 366,701 -0.05(-7.83%)
Apr 29, 2020 0.6250 0.6950 0.6250 0.6600 260,006 +0.03(+4.35%)
Apr 28, 2020 0.6910 0.6910 0.6000 0.6325 223,576 -0.01(-1.17%)
Apr 27, 2020 0.6808 0.7200 0.6300 0.6400 211,671 -0.00(-0.39%)
Apr 24, 2020 0.7023 0.7380 0.6162 0.6425 348,200 -0.04(-5.51%)
Apr 23, 2020 0.6936 0.7325 0.6490 0.6800 362,972 +0.01(+1.49%)
Apr 22, 2020 0.6900 0.7260 0.6600 0.6700 287,613 -0.02(-2.33%)
Apr 21, 2020 0.7300 0.7507 0.6700 0.6860 291,832 +0.03(+3.94%)
Apr 20, 2020 0.6400 0.7740 0.6200 0.6600 717,435 +0.01(+2.01%)
Apr 17, 2020 0.5900 0.7900 0.5584 0.6470 1,715,200 +0.18(+37.66%)
Apr 16, 2020 0.5000 0.5003 0.4700 0.4700 10,334 +0.01(+2.17%)
Apr 15, 2020 0.4687 0.4710 0.4490 0.4600 25,955 -0.03(-6.31%)
Apr 14, 2020 0.5012 0.5012 0.4825 0.4910 14,337 +0.02(+4.91%)
Apr 13, 2020 0.5631 0.5631 0.4583 0.4680 34,901 -0.08(-14.91%)
Apr 09, 2020 0.5700 0.6135 0.5447 0.5500 34,200 -0.02(-3.85%)
Apr 08, 2020 0.6070 0.6200 0.5504 0.5720 21,041 -0.05(-7.74%)
Apr 07, 2020 0.7278 0.7779 0.6200 0.6200 42,592 -0.01(-2.29%)
Apr 06, 2020 0.5890 0.6567 0.5420 0.6345 15,562 +0.10(+19.31%)
Apr 03, 2020 0.5700 0.5700 0.5204 0.5318 20,600 -0.02(-3.08%)
Apr 02, 2020 0.4800 0.5487 0.4607 0.5487 34,647 +0.12(+27.75%)
Apr 01, 2020 0.5136 0.5141 0.4295 0.4295 19,710 -0.09(-16.60%)
Mar 31, 2020 0.4952 0.5150 0.4797 0.5150 2,890 +0.03(+6.19%)
Mar 30, 2020 0.4800 0.4985 0.4538 0.4850 17,573 +0.01(+1.04%)
Mar 27, 2020 0.5230 0.5230 0.4800 0.4800 23,200 -0.05(-8.57%)
Mar 26, 2020 0.5000 0.5250 0.4939 0.5250 23,494 +0.03(+5.00%)
Mar 25, 2020 0.4902 0.5020 0.4745 0.5000 54,845 +0.01(+2.92%)
Mar 24, 2020 0.5162 0.5162 0.4700 0.4858 49,805 +0.02(+4.23%)
Mar 23, 2020 0.5810 0.6200 0.4500 0.4661 6,012 -0.09(-15.49%)
Mar 20, 2020 0.5910 0.6566 0.5515 0.5515 23,700 +0.05(+9.16%)
Mar 19, 2020 0.4480 0.5056 0.4140 0.5052 33,647 +0.10(+24.59%)
Mar 18, 2020 0.4000 0.4102 0.3892 0.4055 61,616 -0.03(-7.84%)
Mar 17, 2020 0.4433 0.4490 0.4264 0.4400 5,677 +0.01(+2.33%)
Mar 16, 2020 0.3944 0.4500 0.3693 0.4300 193,479 -0.08(-15.35%)
Mar 13, 2020 0.4950 0.5625 0.4702 0.5080 102,100 -0.03(-5.87%)
Mar 12, 2020 0.5800 0.6200 0.5095 0.5397 157,286 -0.17(-23.99%)
Mar 11, 2020 0.7445 0.7445 0.7100 0.7100 32,230 -0.08(-10.43%)
Mar 10, 2020 0.7789 0.8244 0.7686 0.7927 22,721 +0.01(+1.63%)
Mar 09, 2020 0.7900 0.7989 0.5916 0.7800 109,717 -0.09(-10.34%)
Mar 06, 2020 0.9600 1.000 0.8700 0.8700 65,100 -0.16(-15.53%)
Mar 05, 2020 0.9400 1.030 0.9400 1.030 33,834 +0.14(+15.69%)
Mar 04, 2020 0.9009 0.9500 0.8902 0.8902 6,752 -0.01(-0.98%)
Mar 03, 2020 0.9305 0.9305 0.8878 0.8990 6,147 -0.04(-4.36%)
Mar 02, 2020 0.8848 0.9550 0.8848 0.9400 13,977 +0.04(+4.39%)
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%)
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.