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 (%)
May 29, 2020 1.250 1.300 1.175 1.260 123,000 +0.05(+4.13%)
May 28, 2020 1.180 1.210 1.126 1.210 118,625 +0.08(+7.08%)
May 27, 2020 1.130 1.154 1.030 1.130 83,418 +0.06(+5.61%)
May 26, 2020 1.160 1.170 1.055 1.070 182,460 -0.09(-7.76%)
May 22, 2020 1.210 1.210 1.110 1.160 130,800 +0.02(+1.98%)
May 21, 2020 1.200 1.200 1.050 1.137 117,652 -0.00(-0.22%)
May 20, 2020 1.169 1.210 1.122 1.140 160,746 +0.04(+3.64%)
May 19, 2020 1.064 1.170 1.057 1.100 174,096 +0.01(+1.18%)
May 18, 2020 1.110 1.130 1.000 1.087 197,985 +0.10(+9.82%)
May 15, 2020 1.120 1.125 0.9500 0.9900 246,000 -0.06(-6.16%)
May 14, 2020 0.9660 1.148 0.9100 1.055 371,130 +0.18(+21.13%)
May 13, 2020 0.9790 0.9790 0.8500 0.8710 354,781 -0.06(-6.19%)
May 12, 2020 0.9500 0.9700 0.8939 0.9285 310,840 +0.01(+0.92%)
May 11, 2020 1.100 1.110 0.9000 0.9200 663,450 -0.23(-20.00%)
May 08, 2020 1.270 1.400 0.9500 1.150 1,234,200 +0.05(+4.55%)
May 07, 2020 0.9830 1.120 0.8800 1.100 973,296 +0.26(+30.95%)
May 06, 2020 0.6137 0.8535 0.6100 0.8400 1,683,617 +0.23(+37.70%)
May 05, 2020 0.6270 0.6270 0.5887 0.6100 109,115 +0.02(+3.39%)
May 04, 2020 0.5927 0.6240 0.5540 0.5900 198,588 +0.01(+0.85%)
May 01, 2020 0.6300 0.6420 0.5650 0.5850 176,100 -0.02(-3.83%)
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%)
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.