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

First Hydrogen Corp (OP: FHYDF )

0.2906 -0.0053 (-1.79%)
Streaming Delayed Price Updated: 9:30 AM EDT, Aug 28, 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 (%)
Aug 28, 2024 0.2906 0.2906 0.2906 0.2906 732 -0.01(-1.79%)
Aug 27, 2024 0.2959 0.2959 0.2959 0.2959 3,244 +0.01(+4.19%)
Aug 26, 2024 0.3728 0.3728 0.2600 0.2840 3,280 -0.08(-20.98%)
Aug 23, 2024 0.3594 0.3594 0.3115 0.3594 4,400 +0.06(+20.16%)
Aug 22, 2024 0.2991 0.2991 0.2900 0.2991 2,010 +0.02(+6.03%)
Aug 21, 2024 0.2821 0.2821 0.2821 0.2821 2,008 -0.01(-3.92%)
Aug 20, 2024 0.4358 0.4358 0.2936 0.2936 524 -0.00(-1.14%)
Aug 16, 2024 0.2970 0 +0.02(+7.84%)
Aug 14, 2024 0.2754 0 -0.02(-8.20%)
Aug 13, 2024 0.3657 0.3657 0.2995 0.3000 4,936 -0.02(-4.88%)
Aug 12, 2024 0.3154 0.3154 0.3154 0.3154 4,045 -0.01(-2.41%)
Aug 09, 2024 0.3232 0.3232 0.3232 0.3232 2,420 +0.00(+1.00%)
Aug 08, 2024 0.3468 0.3468 0.3200 0.3200 7,819 -0.04(-10.64%)
Aug 07, 2024 0.3581 0.4205 0.3581 0.3581 1,481 -0.01(-2.64%)
Aug 06, 2024 0.3400 0.4009 0.3400 0.3678 102,551 +0.03(+8.18%)
Aug 05, 2024 0.3400 0.3400 0.3315 0.3400 800 +0.01(+3.88%)
Aug 02, 2024 0.3273 0.3273 0.3273 0.3273 450 -0.01(-2.85%)
Aug 01, 2024 0.3280 0.3618 0.3280 0.3369 9,633 -0.01(-3.74%)
Jul 31, 2024 0.3491 0.3500 0.3491 0.3500 1,500 -0.03(-8.90%)
Jul 30, 2024 0.4051 0.4051 0.3655 0.3842 1,010 +0.03(+6.99%)
Jul 26, 2024 0.3591 10 -0.00(-0.19%)
Jul 25, 2024 0.3598 0.3598 0.3598 0.3598 2,120 -0.01(-3.69%)
Jul 24, 2024 0.3736 0.3756 0.3154 0.3736 600 +0.06(+17.89%)
Jul 23, 2024 0.4004 0.4004 0.3169 0.3169 2,656 -0.07(-17.32%)
Jul 22, 2024 0.4358 0.4358 0.3833 0.3833 1,200 +0.07(+21.53%)
Jul 17, 2024 0.3154 0 -0.06(-15.22%)
Jul 16, 2024 0.3720 0.3720 0.3720 0.3720 100 -0.01(-1.64%)
Jul 15, 2024 0.3788 0.3788 0.3781 0.3782 1,052 +0.03(+10.13%)
Jul 12, 2024 0.4000 0.4000 0.3434 0.3434 9,217 -0.02(-5.16%)
Jul 11, 2024 0.3750 0.3750 0.3621 0.3621 3,605 -0.00(-0.52%)
Jul 10, 2024 0.3744 0.3744 0.3640 0.3640 1,720 -0.01(-2.47%)
Jul 09, 2024 0.3762 0.3790 0.3676 0.3732 9,500 -0.06(-14.36%)
Jul 08, 2024 0.4358 0.4358 0.4358 0.4358 221 +0.02(+3.94%)
Jul 05, 2024 0.4358 0.4358 0.4162 0.4193 1,891 +0.00(+0.79%)
Jul 03, 2024 0.4000 0.4160 0.4000 0.4160 800 +0.02(+4.00%)
Jul 02, 2024 0.4000 0.4000 0.4000 0.4000 300 +0.00(+0.13%)
Jul 01, 2024 0.3995 0.3995 0.3995 0.3995 301 +0.00(+0.96%)
Jun 28, 2024 0.3760 0.4029 0.3760 0.3957 104,887 +0.00(+0.00%)
Jun 27, 2024 0.4035 0.4063 0.3957 0.3957 590 -0.00(-1.08%)
Jun 26, 2024 0.4143 0.4200 0.3934 0.4000 17,877 -0.03(-6.43%)
Jun 25, 2024 0.4281 0.4600 0.4275 0.4275 2,346 -0.03(-6.46%)
Jun 24, 2024 0.4143 0.4715 0.4143 0.4570 8,844 +0.03(+6.93%)
Jun 21, 2024 0.4997 0.5031 0.4274 0.4274 32,593 -0.07(-13.57%)
Jun 20, 2024 0.5580 0.5580 0.4945 0.4945 4,503 -0.03(-6.43%)
Jun 18, 2024 0.5285 0.5790 0.5285 0.5285 600 -0.01(-1.71%)
Jun 17, 2024 0.6199 0.6630 0.5377 0.5377 17,015 -0.09(-13.91%)
Jun 14, 2024 0.6199 0.6690 0.6199 0.6246 12,700 -0.01(-2.04%)
Jun 13, 2024 0.6700 0.6700 0.6376 0.6376 7,384 -0.03(-5.18%)
Jun 12, 2024 0.7100 0.7100 0.6724 0.6724 124,850 +0.04(+5.69%)
Jun 10, 2024 0.6362 40 +0.01(+1.26%)
Jun 06, 2024 0.6283 61 -0.04(-6.52%)
Jun 05, 2024 0.6635 0.6721 0.6400 0.6721 3,509 +0.02(+2.78%)
Jun 04, 2024 0.6539 0.6539 0.6539 0.6539 1,050 +0.00(+0.68%)
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.