Hut 8 Mining Corp (OP: HUTMF )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	1.000	1.000	0.9748	0.9994	7,500	+0.04(+4.10%)
Nov 27, 2019	1.118	1.118	0.9600	0.9600	18,900	-0.09(-8.57%)
Nov 26, 2019	1.030	1.080	1.030	1.050	14,727	+0.00(+0.00%)
Nov 25, 2019	1.000	1.180	1.000	1.050	15,525	-0.10(-8.70%)
Nov 22, 2019	1.150	1.160	1.125	1.150	2,800	-0.03(-2.54%)
Nov 21, 2019	1.190	1.200	1.180	1.180	30,569	-0.04(-3.28%)
Nov 20, 2019	1.220	1.220	1.219	1.220	2,500	+0.01(+0.46%)
Nov 19, 2019	1.234	1.234	1.170	1.214	4,500	+0.01(+0.77%)
Nov 18, 2019	1.236	1.255	1.205	1.205	11,665	-0.04(-3.10%)
Nov 15, 2019	1.230	1.244	1.186	1.244	7,300	+0.01(+1.11%)
Nov 14, 2019	1.248	1.248	1.230	1.230	1,211	+0.02(+1.65%)
Nov 13, 2019	1.225	1.230	1.180	1.210	9,595	+0.01(+0.83%)
Nov 12, 2019	1.240	1.240	1.200	1.200	7,412	+0.01(+0.66%)
Nov 11, 2019	1.235	1.240	1.192	1.192	7,545	-0.08(-6.50%)
Nov 08, 2019	1.330	1.330	1.220	1.275	20,800	-0.07(-4.85%)
Nov 07, 2019	1.348	1.393	1.325	1.340	21,245	-0.10(-6.63%)
Nov 06, 2019	1.450	1.474	1.370	1.435	40,409	+0.02(+1.06%)
Nov 05, 2019	1.390	1.430	1.390	1.420	18,467	+0.00(+0.00%)
Nov 04, 2019	1.430	1.450	1.362	1.420	5,265	+0.07(+5.19%)
Nov 01, 2019	1.420	1.420	1.350	1.350	10,200	-0.04(-2.88%)
Oct 31, 2019	1.415	1.420	1.340	1.390	4,049	-0.02(-1.42%)
Oct 30, 2019	1.400	1.470	1.397	1.410	21,055	-0.09(-6.00%)
Oct 29, 2019	1.560	1.560	1.473	1.500	6,405	-0.06(-3.85%)
Oct 28, 2019	1.530	1.700	1.500	1.560	36,143	+0.14(+9.86%)
Oct 25, 2019	1.220	1.420	1.180	1.420	22,300	+0.23(+19.33%)
Oct 24, 2019	1.210	1.300	1.181	1.190	27,432	-0.01(-0.83%)
Oct 23, 2019	1.410	1.410	1.200	1.200	40,509	-0.26(-17.81%)
Oct 22, 2019	1.489	1.490	1.420	1.460	2,628	+0.04(+2.82%)
Oct 21, 2019	1.420	1.520	1.420	1.420	5,730	+0.02(+1.43%)
Oct 18, 2019	1.480	1.480	1.389	1.400	34,200	-0.12(-7.89%)
Oct 17, 2019	1.500	1.540	1.486	1.520	16,169	-0.03(-1.94%)
Oct 16, 2019	1.530	1.550	1.525	1.550	5,515	-0.06(-3.72%)
Oct 15, 2019	1.500	1.670	1.490	1.610	44,078	-0.10(-6.12%)
Oct 14, 2019	1.700	1.720	1.700	1.715	12,669	+0.04(+2.51%)
Oct 11, 2019	1.595	1.683	1.500	1.673	4,800	+0.03(+2.01%)
Oct 10, 2019	1.650	1.679	1.635	1.640	13,625	-0.03(-1.50%)
Oct 09, 2019	1.680	1.691	1.650	1.665	15,550	+0.03(+1.77%)
Oct 08, 2019	1.665	1.665	1.635	1.636	13,703	-0.05(-3.19%)
Oct 07, 2019	1.554	1.690	1.550	1.690	28,368	+0.11(+6.96%)
Oct 04, 2019	1.565	1.630	1.560	1.580	12,300	+0.01(+0.32%)
Oct 03, 2019	1.538	1.575	1.515	1.575	5,239	+0.04(+2.93%)
Oct 02, 2019	1.533	1.578	1.516	1.530	18,000	-0.08(-4.97%)
Oct 01, 2019	1.613	1.615	1.600	1.610	11,780	+0.01(+0.36%)
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%)

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.