Hut 8 Mining Corp (OP: HUTMF )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	1.082	1.180	1.082	1.180	60,555	+0.12(+11.32%)
Apr 29, 2019	1.080	1.090	1.035	1.060	11,300	+0.01(+0.79%)
Apr 26, 2019	1.100	1.100	0.9900	1.052	8,900	-0.14(-11.66%)
Apr 25, 2019	1.130	1.190	1.130	1.190	6,779	+0.07(+6.64%)
Apr 24, 2019	1.204	1.204	1.058	1.116	7,253	-0.09(-7.74%)
Apr 23, 2019	1.180	1.218	1.180	1.210	9,710	+0.07(+6.14%)
Apr 22, 2019	1.061	1.140	1.054	1.140	6,400	+0.05(+4.59%)
Apr 18, 2019	1.075	1.090	1.060	1.090	3,000	+0.06(+5.56%)
Apr 17, 2019	1.093	1.097	1.033	1.033	3,665	-0.02(-1.61%)
Apr 16, 2019	1.015	1.050	1.015	1.050	5,459	+0.07(+7.69%)
Apr 15, 2019	1.060	1.070	0.9746	0.9746	17,350	-0.08(-7.77%)
Apr 12, 2019	0.9799	1.057	0.9775	1.057	12,400	+0.10(+10.65%)
Apr 11, 2019	0.9816	0.9835	0.9144	0.9550	14,793	-0.08(-8.06%)
Apr 10, 2019	0.9120	1.039	0.9069	1.039	6,100	+0.20(+23.65%)
Apr 09, 2019	0.8500	0.8684	0.8300	0.8400	15,800	-0.01(-1.54%)
Apr 08, 2019	0.8600	0.8600	0.7791	0.8531	92,886	+0.04(+5.32%)
Apr 05, 2019	0.7873	0.8391	0.7873	0.8100	14,000	+0.06(+7.43%)
Apr 04, 2019	0.8872	0.8872	0.7470	0.7540	37,522	-0.11(-12.74%)
Apr 03, 2019	0.8594	0.8700	0.7970	0.8641	33,365	+0.07(+9.20%)
Apr 02, 2019	0.7700	0.7913	0.7082	0.7913	34,875	+0.16(+26.04%)
Apr 01, 2019	0.6800	0.6800	0.6000	0.6278	22,507	-0.03(-4.17%)
Mar 29, 2019	0.6035	0.6609	0.6035	0.6551	3,300	+0.06(+9.35%)
Mar 28, 2019	0.6607	0.6607	0.5991	0.5991	18,243	-0.07(-11.05%)
Mar 27, 2019	0.6725	0.6735	0.6725	0.6735	3,500	-0.02(-2.81%)
Mar 26, 2019	0.7200	0.7200	0.6922	0.6930	10,327	-0.04(-5.84%)
Mar 25, 2019	0.8315	0.8315	0.7115	0.7360	13,400	-0.05(-5.76%)
Mar 22, 2019	0.7798	0.7810	0.7763	0.7810	5,700	-0.04(-4.76%)
Mar 21, 2019	0.8710	0.8750	0.8095	0.8200	11,374	-0.07(-8.28%)
Mar 20, 2019	0.8900	0.8940	0.8822	0.8940	21,300	+0.01(+0.65%)
Mar 19, 2019	0.9088	0.9088	0.8882	0.8882	12,500	-0.02(-1.76%)
Mar 18, 2019	0.9200	0.9200	0.8966	0.9041	13,700	-0.01(-0.62%)
Mar 14, 2019		0.9097	0.9097	0.9097	0	+0.00(+0.02%)
Mar 13, 2019	0.9030	0.9095	0.9030	0.9095	1,000	+0.01(+0.71%)
Mar 12, 2019	0.9156	0.9156	0.9031	0.9031	2,070	-0.02(-1.72%)
Mar 11, 2019	0.9454	0.9454	0.9115	0.9189	16,110	-0.02(-2.24%)
Mar 08, 2019	0.9790	0.9960	0.9300	0.9400	6,800	-0.01(-1.05%)
Mar 07, 2019	0.9500	0.9500	0.9400	0.9500	7,020	-0.01(-1.04%)
Mar 06, 2019	1.000	1.000	0.9220	0.9600	20,279	-0.06(-5.88%)
Mar 05, 2019	1.000	1.029	1.000	1.020	29,000	+0.01(+1.00%)
Mar 04, 2019	0.9530	1.010	0.9530	1.010	6,388	+0.04(+3.64%)
Mar 01, 2019	1.032	1.055	0.9680	0.9744	13,300	-0.01(-0.84%)
Feb 28, 2019	0.9900	0.9900	0.9493	0.9827	4,215	-0.02(-1.73%)
Feb 27, 2019	0.9702	1.010	0.9702	1.000	6,142	+0.08(+8.93%)
Feb 25, 2019		0.9180	0.9180	0.9180	0	-0.04(-3.75%)
Feb 22, 2019	1.050	1.050	0.9410	0.9538	13,200	-0.00(-0.41%)
Feb 21, 2019	1.015	1.015	0.9568	0.9577	7,340	-0.04(-4.23%)
Feb 20, 2019	1.050	1.050	0.9992	1.000	4,700	-0.05(-4.76%)
Feb 19, 2019	1.022	1.127	1.022	1.050	12,443	+0.16(+17.98%)
Feb 15, 2019	1.056	1.070	0.8900	0.8900	22,700	-0.13(-12.75%)
Feb 14, 2019	1.060	1.060	1.020	1.020	7,000	-0.03(-2.86%)
Feb 13, 2019	1.050	1.050	1.050	1.050	100	-0.01(-0.94%)
Feb 12, 2019	1.060	1.103	1.060	1.060	8,906	+0.07(+7.07%)
Feb 11, 2019	1.110	1.118	0.9800	0.9900	6,368	-0.12(-10.81%)
Feb 08, 2019	1.063	1.120	1.051	1.110	1,900	+0.01(+0.91%)
Feb 07, 2019	1.132	1.132	1.099	1.100	9,034	-0.09(-7.20%)
Feb 06, 2019	1.185	1.185	1.185	1.185	200	+0.01(+0.45%)
Feb 05, 2019	1.188	1.220	1.180	1.180	9,294	-0.00(-0.01%)

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.