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

Powertap Hydrogen Capital Corp (OP: MOTNF )

0.1502 UNCHANGED
Streaming Delayed Price Updated: 3:28 PM EDT, May 30, 2024 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 28, 2021 0.9880 1.002 0.9520 0.9520 31,856 -0.03(-2.86%)
May 27, 2021 0.9577 0.9951 0.9577 0.9800 19,143 +0.02(+2.38%)
May 26, 2021 0.8630 0.9779 0.8630 0.9572 17,671 +0.01(+0.76%)
May 25, 2021 0.9666 0.9799 0.9369 0.9500 23,848 +0.02(+2.15%)
May 24, 2021 0.8345 0.9659 0.8345 0.9300 8,588 -0.01(-0.78%)
May 21, 2021 0.9741 0.9800 0.9315 0.9373 54,358 -0.02(-1.85%)
May 20, 2021 0.9200 0.9723 0.9080 0.9550 38,734 +0.01(+1.38%)
May 19, 2021 0.9787 0.9787 0.9203 0.9420 19,342 -0.00(-0.33%)
May 18, 2021 0.9800 0.9812 0.9400 0.9451 15,244 -0.04(-3.62%)
May 17, 2021 0.9200 1.100 0.9200 0.9806 49,357 +0.08(+8.96%)
May 14, 2021 0.8800 1.010 0.8235 0.9000 42,379 +0.04(+5.25%)
May 13, 2021 0.9484 0.9484 0.8551 0.8551 51,428 -0.03(-3.86%)
May 12, 2021 0.9062 0.9062 0.8500 0.8894 54,346 -0.01(-1.02%)
May 11, 2021 0.9229 1.000 0.8618 0.8986 55,154 -0.06(-6.40%)
May 10, 2021 0.9000 1.010 0.9000 0.9600 58,877 +0.02(+1.60%)
May 07, 2021 1.100 1.100 0.9449 0.9449 25,694 -0.01(-0.54%)
May 06, 2021 1.100 1.100 0.8939 0.9500 30,925 -0.09(-9.04%)
May 05, 2021 1.140 1.140 1.030 1.044 26,672 +0.06(+6.18%)
May 04, 2021 1.020 1.050 0.9330 0.9836 126,069 -0.07(-6.32%)
May 03, 2021 1.140 1.140 1.000 1.050 77,564 -0.07(-6.25%)
Apr 30, 2021 1.160 1.160 1.100 1.120 6,400 +0.00(+0.00%)
Apr 29, 2021 1.200 1.200 1.110 1.120 33,217 -0.04(-3.45%)
Apr 28, 2021 1.190 1.190 1.150 1.160 12,030 +0.00(+0.00%)
Apr 27, 2021 1.180 1.180 1.150 1.160 73,177 -0.02(-1.69%)
Apr 26, 2021 1.180 1.250 1.150 1.180 33,245 -0.01(-0.84%)
Apr 23, 2021 1.197 1.213 1.190 1.190 15,500 +0.01(+0.85%)
Apr 22, 2021 1.204 1.230 1.180 1.180 46,277 -0.03(-2.07%)
Apr 21, 2021 1.120 1.217 1.120 1.205 17,424 +0.07(+6.35%)
Apr 20, 2021 1.210 1.210 1.133 1.133 41,539 -0.10(-7.89%)
Apr 19, 2021 1.265 1.290 1.190 1.230 56,495 +0.08(+7.23%)
Apr 16, 2021 1.140 1.196 1.110 1.147 29,700 -0.00(-0.25%)
Apr 15, 2021 1.167 1.170 1.120 1.150 54,531 +0.00(+0.00%)
Apr 14, 2021 1.160 1.160 1.130 1.150 10,320 -0.02(-1.71%)
Apr 13, 2021 1.230 1.230 1.160 1.170 23,153 -0.06(-4.84%)
Apr 12, 2021 1.220 1.350 1.202 1.230 15,982 -0.02(-1.64%)
Apr 09, 2021 1.250 1.300 1.230 1.250 15,300 -0.02(-1.34%)
Apr 08, 2021 1.350 1.350 1.260 1.267 12,102 +0.04(+3.61%)
Apr 07, 2021 1.260 1.340 1.223 1.223 42,561 -0.08(-5.94%)
Apr 06, 2021 1.440 1.440 1.280 1.300 53,641 -0.10(-7.14%)
Apr 05, 2021 1.400 1.400 1.320 1.400 49,033 +0.10(+7.69%)
Apr 01, 2021 1.430 1.500 1.190 1.300 113,000 -0.12(-8.45%)
Mar 31, 2021 1.355 1.440 1.355 1.420 302,509 +0.06(+4.53%)
Mar 30, 2021 1.300 1.380 1.290 1.359 152,257 +0.07(+5.84%)
Mar 29, 2021 1.153 1.284 1.147 1.284 58,079 +0.20(+18.11%)
Mar 26, 2021 0.9934 1.100 0.9510 1.087 52,800 +0.12(+12.95%)
Mar 25, 2021 0.9505 0.9939 0.8749 0.9622 107,622 -0.03(-3.49%)
Mar 24, 2021 0.9300 1.018 0.9300 0.9970 67,668 +0.04(+3.85%)
Mar 23, 2021 1.150 1.150 0.9523 0.9600 194,218 -0.25(-20.62%)
Mar 22, 2021 1.240 1.255 1.170 1.209 61,674 -0.07(-5.50%)
Mar 19, 2021 1.290 1.350 1.240 1.280 78,200 -0.07(-5.20%)
Mar 18, 2021 1.400 1.417 1.340 1.350 42,499 -0.07(-4.93%)
Mar 17, 2021 1.477 1.485 1.400 1.420 45,984 -0.07(-4.69%)
Mar 16, 2021 1.485 1.560 1.477 1.490 26,154 -0.01(-0.67%)
Mar 15, 2021 1.450 1.615 1.450 1.500 37,044 -0.02(-1.32%)
Mar 12, 2021 1.500 1.540 1.480 1.520 44,100 -0.01(-0.65%)
Mar 11, 2021 1.500 1.530 1.500 1.530 24,686 +0.04(+2.68%)
Mar 10, 2021 1.530 1.530 1.480 1.490 61,837 +0.01(+0.68%)
Mar 09, 2021 1.419 1.480 1.381 1.480 55,425 +0.08(+5.71%)
Mar 08, 2021 1.440 1.440 1.370 1.400 101,182 -0.02(-1.48%)
Mar 05, 2021 1.446 1.470 1.320 1.421 179,700 +0.00(+0.08%)
Mar 04, 2021 1.540 1.600 1.420 1.420 131,954 -0.12(-7.79%)
Mar 03, 2021 1.614 1.650 1.540 1.540 58,587 -0.07(-4.35%)
Mar 02, 2021 1.600 1.650 1.600 1.610 242,964 +0.04(+2.55%)
Mar 01, 2021 1.550 1.580 1.540 1.570 74,698 +0.05(+3.29%)
Feb 26, 2021 1.520 1.552 1.496 1.520 115,800 -0.02(-1.27%)
Feb 25, 2021 1.587 1.630 1.526 1.540 343,068 -0.02(-1.31%)
Feb 24, 2021 1.560 1.640 1.540 1.560 192,984 +0.04(+2.63%)
Feb 23, 2021 1.600 1.650 1.500 1.520 372,401 -0.13(-7.88%)
Feb 22, 2021 1.710 1.740 1.560 1.650 245,604 +0.01(+0.61%)
Feb 19, 2021 1.710 1.710 1.610 1.640 111,800 +0.05(+3.33%)
Feb 18, 2021 1.630 1.720 1.570 1.587 142,239 -0.06(-3.64%)
Feb 17, 2021 1.738 1.750 1.630 1.647 255,043 -0.13(-7.26%)
Feb 16, 2021 1.615 1.790 1.615 1.776 183,637 +0.36(+25.07%)
Feb 12, 2021 1.540 1.540 1.375 1.420 224,600 -0.16(-10.29%)
Feb 11, 2021 1.800 1.800 1.550 1.583 197,924 -0.09(-5.22%)
Feb 10, 2021 1.816 1.840 1.640 1.670 345,898 -0.26(-13.47%)
Feb 09, 2021 1.820 1.990 1.820 1.930 119,166 -0.09(-4.38%)
Feb 08, 2021 2.040 2.170 1.970 2.018 106,019 +0.07(+3.51%)
Feb 05, 2021 2.034 2.105 1.940 1.950 220,700 -0.07(-3.47%)
Feb 04, 2021 2.130 2.300 2.010 2.020 170,694 -0.10(-4.72%)
Feb 03, 2021 2.265 2.300 2.105 2.120 216,373 -0.07(-3.20%)
Feb 02, 2021 2.300 2.390 2.180 2.190 165,825 -0.06(-2.67%)
Feb 01, 2021 2.240 2.251 2.150 2.250 148,179 +0.11(+5.14%)
Jan 29, 2021 2.050 2.160 1.960 2.140 96,700 +0.11(+5.42%)
Jan 28, 2021 2.120 2.147 1.749 2.030 279,207 -0.14(-6.37%)
Jan 27, 2021 2.190 2.200 2.049 2.168 227,909 -0.18(-7.81%)
Jan 26, 2021 2.442 2.570 2.253 2.352 289,082 -0.05(-2.07%)
Jan 25, 2021 2.620 2.690 2.310 2.401 247,273 -0.11(-4.33%)
Jan 22, 2021 2.370 2.510 2.230 2.510 319,000 +0.13(+5.46%)
Jan 21, 2021 2.480 2.500 2.340 2.380 184,385 -0.12(-4.80%)
Jan 20, 2021 2.790 2.790 2.490 2.500 125,517 -0.13(-4.94%)
Jan 19, 2021 2.410 2.700 2.410 2.630 254,048 +0.35(+15.35%)
Jan 15, 2021 2.280 2.290 2.080 2.280 199,900 -0.14(-5.79%)
Jan 14, 2021 2.600 2.680 2.072 2.420 364,920 -0.10(-3.97%)
Jan 13, 2021 2.690 2.690 2.374 2.520 453,778 +0.27(+12.19%)
Jan 12, 2021 2.170 2.260 2.046 2.246 649,269 +0.55(+32.12%)
Jan 11, 2021 1.590 1.703 1.566 1.700 242,529 +0.17(+11.29%)
Jan 08, 2021 1.501 1.550 1.480 1.528 172,100 +0.10(+6.82%)
Jan 07, 2021 1.489 1.489 1.396 1.430 105,328 +0.06(+4.20%)
Jan 06, 2021 1.400 1.400 1.330 1.372 67,861 +0.02(+1.66%)
Jan 05, 2021 1.240 1.350 1.200 1.350 49,472 +0.05(+3.85%)
Jan 04, 2021 1.460 1.470 1.230 1.300 42,039 -0.05(-3.97%)
Dec 31, 2020 1.354 1.354 1.354 188,992 -0.09(-5.99%)
Dec 30, 2020 1.520 1.520 1.402 1.440 188,992 -0.05(-3.36%)
Dec 29, 2020 1.500 1.500 1.370 1.490 126,765 +0.14(+10.37%)
Dec 28, 2020 1.240 1.440 1.240 1.350 207,100 +0.17(+14.59%)
Dec 24, 2020 1.150 1.220 1.150 1.178 11,600 +0.03(+2.44%)
Dec 23, 2020 1.200 1.200 1.150 1.150 38,266 +0.01(+0.88%)
Dec 22, 2020 1.190 1.200 1.100 1.140 67,763 -0.04(-3.39%)
Dec 21, 2020 1.160 1.180 1.149 1.180 111,904 +0.01(+0.85%)
Dec 18, 2020 1.190 1.190 1.150 1.170 88,800 +0.07(+6.36%)
Dec 17, 2020 1.150 1.200 1.086 1.100 82,348 -0.05(-4.35%)
Dec 16, 2020 1.100 1.150 0.9579 1.150 100,353 +0.08(+7.48%)
Dec 15, 2020 0.9300 1.070 0.8830 1.070 148,215 +0.25(+30.55%)
Dec 14, 2020 0.8310 0.8310 0.7455 0.8196 97,318 +0.04(+5.08%)
Dec 11, 2020 0.8301 0.8610 0.7546 0.7800 234,500 -0.10(-11.36%)
Dec 10, 2020 1.080 1.080 0.8368 0.8800 232,740 -0.20(-18.59%)
Dec 09, 2020 1.190 1.190 1.055 1.081 177,722 -0.09(-7.31%)
Dec 08, 2020 1.130 1.225 1.130 1.166 234,338 +0.04(+3.19%)
Dec 07, 2020 1.210 1.300 1.130 1.130 55,739 +0.03(+2.75%)
Dec 04, 2020 1.190 1.225 1.090 1.100 95,500 -0.10(-8.33%)
Dec 03, 2020 1.311 1.311 1.194 1.200 119,780 -0.04(-3.23%)
Dec 02, 2020 1.300 1.310 1.219 1.240 11,265 -0.09(-6.91%)
Dec 01, 2020 1.310 1.397 1.310 1.332 30,806 +0.02(+1.40%)
Nov 30, 2020 1.490 1.490 1.290 1.314 103,078 +0.15(+13.16%)
Nov 27, 2020 1.194 1.290 1.150 1.161 266,700 -0.24(-17.04%)
Nov 24, 2020 1.399 1.399 1.399 0 +0.09(+7.06%)
Nov 23, 2020 1.210 1.319 1.180 1.307 124,804 +0.31(+31.75%)
Nov 20, 2020 1.090 1.090 0.9920 0.9920 67,000 -0.06(-5.52%)
Nov 19, 2020 0.9440 1.050 0.9115 1.050 126,180 +0.23(+27.89%)
Nov 18, 2020 0.7484 0.8340 0.6962 0.8210 284,043 +0.14(+20.24%)
Nov 17, 2020 0.8506 0.8700 0.6800 0.6828 61,535 -0.17(-19.73%)
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.