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

Hut 8 Mining Corp (TSV: HUT )

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 (%)
Jul 31, 2018 3.310 3.310 2.800 2.900 87,067 -0.41(-12.39%)
Jul 30, 2018 3.570 3.570 3.310 3.310 40,744 -0.24(-6.76%)
Jul 27, 2018 3.520 3.580 3.500 3.550 28,472 +0.07(+2.01%)
Jul 26, 2018 3.400 3.520 3.390 3.480 48,818 +0.06(+1.75%)
Jul 25, 2018 3.500 3.330 3.420 44,344 -0.10(-2.84%)
Jul 24, 2018 3.200 3.520 3.200 3.520 79,045 +0.42(+13.55%)
Jul 23, 2018 3.050 3.180 3.000 3.100 41,784 +0.11(+3.68%)
Jul 20, 2018 3.050 3.050 2.990 2.990 24,381 -0.06(-1.97%)
Jul 19, 2018 3.150 3.170 2.990 3.050 42,961 +0.07(+2.35%)
Jul 18, 2018 2.800 3.200 2.800 2.980 63,485 +0.18(+6.43%)
Jul 17, 2018 2.610 2.880 2.340 2.800 162,167 +0.21(+8.11%)
Jul 16, 2018 2.650 2.670 2.430 2.590 31,813 -0.11(-4.07%)
Jul 13, 2018 2.520 2.700 2.420 2.700 38,850 +0.19(+7.57%)
Jul 12, 2018 2.700 2.800 2.500 2.510 79,210 -0.24(-8.73%)
Jul 11, 2018 2.900 2.950 2.700 2.750 270,773 -0.30(-9.84%)
Jul 10, 2018 3.220 3.220 2.990 3.050 9,883 -0.16(-4.98%)
Jul 09, 2018 3.290 3.290 3.190 3.210 25,050 +0.02(+0.63%)
Jul 06, 2018 3.140 3.250 3.100 3.190 46,788 +0.12(+3.91%)
Jul 05, 2018 3.140 3.140 3.070 3.070 38,981 -0.08(-2.54%)
Jul 04, 2018 3.100 3.190 3.100 3.150 2,700 +0.03(+0.96%)
Jul 03, 2018 3.000 3.120 3.000 3.120 18,165 +0.22(+7.59%)
Jun 29, 2018 2.900 2.900 2.900 0 -0.09(-3.01%)
Jun 28, 2018 3.100 3.100 2.900 2.990 87,370 -0.10(-3.24%)
Jun 27, 2018 3.050 3.090 3.000 3.090 310,219 +0.05(+1.64%)
Jun 26, 2018 3.100 3.100 3.000 3.040 14,629 +0.03(+1.00%)
Jun 25, 2018 3.180 3.180 3.000 3.010 157,522 +0.01(+0.33%)
Jun 22, 2018 3.400 3.400 3.000 3.000 49,866 -0.25(-7.69%)
Jun 21, 2018 3.150 3.300 3.150 3.250 463,483 +0.00(+0.00%)
Jun 20, 2018 3.210 3.250 3.170 3.250 232,580 +0.09(+2.85%)
Jun 19, 2018 3.150 3.230 3.100 3.160 98,860 +0.06(+1.94%)
Jun 18, 2018 3.270 3.270 3.100 3.100 844,344 -0.15(-4.62%)
Jun 15, 2018 3.230 3.230 3.250 51,932 +0.02(+0.62%)
Jun 14, 2018 3.320 3.350 3.230 3.230 189,141 +0.00(+0.00%)
Jun 13, 2018 3.400 3.440 3.230 3.230 240,464 -0.02(-0.62%)
Jun 12, 2018 3.270 3.310 3.250 3.250 81,913 -0.02(-0.61%)
Jun 11, 2018 3.500 3.500 3.250 3.270 76,653 -0.23(-6.57%)
Jun 08, 2018 3.560 3.900 3.430 3.500 49,800 -0.09(-2.51%)
Jun 07, 2018 3.690 3.690 3.500 3.590 34,685 -0.02(-0.55%)
Jun 06, 2018 3.760 3.820 3.610 3.610 57,634 -0.15(-3.99%)
Jun 05, 2018 3.990 3.990 3.650 3.760 34,667 -0.14(-3.59%)
Jun 04, 2018 4.000 4.050 3.900 3.900 87,641 -0.07(-1.76%)
Jun 01, 2018 3.980 4.000 3.950 3.970 24,153 -0.01(-0.25%)
May 31, 2018 3.990 4.000 3.950 3.980 41,300 +0.03(+0.76%)
May 30, 2018 4.000 4.000 3.950 3.950 15,124 -0.04(-1.00%)
May 29, 2018 3.950 4.050 3.950 3.990 15,460 +0.00(+0.00%)
May 28, 2018 4.000 4.000 3.980 3.990 25,150 +0.00(+0.00%)
May 25, 2018 3.950 4.000 3.950 3.990 21,856 +0.09(+2.31%)
May 24, 2018 3.960 4.000 3.870 3.900 66,750 -0.07(-1.76%)
May 23, 2018 3.990 3.990 3.900 3.970 20,689 -0.03(-0.75%)
May 22, 2018 3.950 4.080 3.950 4.000 16,656 +0.04(+1.01%)
May 18, 2018 3.960 3.960 3.960 0 -0.02(-0.50%)
May 17, 2018 3.980 4.000 3.950 3.980 71,947 +0.06(+1.53%)
May 16, 2018 3.990 4.000 3.900 3.920 40,199 -0.07(-1.75%)
May 15, 2018 4.130 4.130 3.940 3.990 30,546 -0.14(-3.39%)
May 14, 2018 4.000 4.230 3.900 4.130 91,963 +0.18(+4.56%)
May 11, 2018 3.900 3.950 3.710 3.950 88,490 +0.04(+1.02%)
May 10, 2018 3.850 3.930 3.780 3.910 16,107 +0.12(+3.17%)
May 09, 2018 3.750 3.910 3.530 3.790 68,500 +0.09(+2.43%)
May 08, 2018 3.850 3.900 3.590 3.700 7,000 -0.20(-5.13%)
May 07, 2018 3.960 3.980 3.550 3.900 80,129 -0.12(-2.99%)
May 04, 2018 4.250 4.250 3.920 4.020 17,998 -0.13(-3.13%)
May 03, 2018 4.000 4.250 3.900 4.150 68,580 +0.15(+3.75%)
May 02, 2018 4.000 4.390 3.820 4.000 41,800 +0.00(+0.00%)
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.