Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 31, 2019 1.800 1.800 1.650 1.690 17,800 -0.08(-4.52%)
May 30, 2019 1.890 1.950 1.760 1.770 64,210 -0.05(-2.57%)
May 29, 2019 1.835 1.992 1.740 1.817 83,837 -0.09(-4.48%)
May 28, 2019 2.050 2.059 1.902 1.902 78,575 +0.11(+6.26%)
May 24, 2019 1.830 1.845 1.776 1.790 35,100 +0.09(+5.29%)
May 23, 2019 1.681 1.720 1.670 1.700 21,387 -0.03(-1.73%)
May 22, 2019 1.720 1.760 1.647 1.730 27,046 +0.00(+0.00%)
May 21, 2019 1.670 1.760 1.627 1.730 33,753 +0.23(+15.33%)
May 20, 2019 1.520 1.650 1.490 1.500 17,220 +0.08(+5.93%)
May 17, 2019 1.440 1.530 1.400 1.416 55,200 -0.16(-10.38%)
May 16, 2019 1.650 1.710 1.560 1.580 25,956 -0.11(-6.51%)
May 15, 2019 1.700 1.730 1.630 1.690 92,982 +0.09(+5.55%)
May 14, 2019 1.680 1.810 1.601 1.601 90,790 +0.02(+1.02%)
May 13, 2019 1.320 1.610 1.277 1.585 63,346 +0.39(+32.08%)
May 10, 2019 1.165 1.202 1.136 1.200 20,800 +0.08(+7.14%)
May 09, 2019 1.160 1.160 1.115 1.120 1,515 -0.01(-0.88%)
May 08, 2019 1.147 1.154 1.130 1.130 5,500 -0.04(-3.42%)
May 07, 2019 1.200 1.200 1.150 1.170 9,764 +0.03(+2.63%)
May 06, 2019 1.092 1.140 1.090 1.140 2,750 +0.02(+1.63%)
May 03, 2019 1.145 1.173 1.120 1.122 5,000 +0.03(+3.08%)
May 02, 2019 1.124 1.124 1.060 1.088 9,000 -0.01(-1.07%)
May 01, 2019 1.121 1.121 1.033 1.100 30,534 -0.08(-6.78%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.