Skip to main content

Fuelpositive Corp (OP: NHHHF )

0.0559 +0.0026 (+4.88%)
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 0.0565 0.0586 0.0548 0.0586 256,154 +0.00(+8.52%)
Sep 28, 2023 0.0560 0.0564 0.0455 0.0540 934,003 -0.00(-5.43%)
Sep 27, 2023 0.0562 0.0602 0.0549 0.0571 727,681 -0.01(-11.06%)
Sep 26, 2023 0.0625 0.0650 0.0576 0.0642 553,078 -0.00(-0.16%)
Sep 25, 2023 0.0642 0.0666 0.0595 0.0643 415,248 +0.00(+4.89%)
Sep 22, 2023 0.0625 0.0650 0.0613 0.0613 222,630 -0.00(-2.85%)
Sep 21, 2023 0.0660 0.0660 0.0599 0.0631 658,107 +0.00(+0.96%)
Sep 20, 2023 0.0695 0.0695 0.0600 0.0625 2,678,126 -0.00(-7.27%)
Sep 19, 2023 0.0600 0.0700 0.0560 0.0674 3,400,655 +0.01(+22.55%)
Sep 18, 2023 0.0520 0.0555 0.0520 0.0550 269,760 -0.00(-2.14%)
Sep 15, 2023 0.0500 0.0562 0.0490 0.0562 470,997 +0.00(+4.27%)
Sep 14, 2023 0.0500 0.0539 0.0481 0.0539 875,015 +0.00(+3.45%)
Sep 13, 2023 0.0481 0.0521 0.0481 0.0521 858,945 +0.00(+6.76%)
Sep 12, 2023 0.0425 0.0530 0.0425 0.0488 2,516,749 +0.00(+2.52%)
Sep 11, 2023 0.0500 0.0500 0.0470 0.0476 18,970 +0.00(+5.31%)
Sep 08, 2023 0.0530 0.0530 0.0439 0.0452 303,144 -0.00(-6.22%)
Sep 07, 2023 0.0411 0.0488 0.0411 0.0482 342,195 +0.00(+3.88%)
Sep 06, 2023 0.0481 0.0482 0.0440 0.0464 258,286 +0.00(+1.53%)
Sep 05, 2023 0.0464 0.0511 0.0411 0.0457 1,094,956 -0.00(-4.79%)
Sep 01, 2023 0.0465 0.0482 0.0445 0.0480 86,239 -0.00(-0.83%)
Aug 31, 2023 0.0458 0.0485 0.0438 0.0484 387,168 +0.00(+7.56%)
Aug 30, 2023 0.0466 0.0491 0.0450 0.0450 124,758 -0.00(-6.25%)
Aug 29, 2023 0.0450 0.0492 0.0404 0.0480 2,030,353 +0.00(+6.67%)
Aug 28, 2023 0.0452 0.0452 0.0405 0.0450 3,375,070 +0.00(+1.12%)
Aug 25, 2023 0.0430 0.0445 0.0380 0.0445 1,271,342 +0.00(+9.34%)
Aug 24, 2023 0.0410 0.0418 0.0400 0.0407 415,422 -0.00(-4.01%)
Aug 23, 2023 0.0438 0.0440 0.0410 0.0424 397,273 -0.00(-1.62%)
Aug 22, 2023 0.0430 0.0456 0.0395 0.0431 344,435 +0.00(+0.23%)
Aug 21, 2023 0.0450 0.0450 0.0410 0.0430 495,108 -0.00(-3.37%)
Aug 18, 2023 0.0400 0.0447 0.0350 0.0445 356,009 +0.00(+0.45%)
Aug 17, 2023 0.0401 0.0461 0.0401 0.0443 81,549 +0.00(+0.00%)
Aug 16, 2023 0.0479 0.0479 0.0443 0.0443 220,232 -0.00(-6.74%)
Aug 15, 2023 0.0440 0.0475 0.0433 0.0475 179,758 +0.00(+5.56%)
Aug 14, 2023 0.0477 0.0477 0.0426 0.0450 220,825 +0.00(+0.90%)
Aug 11, 2023 0.0415 0.0459 0.0415 0.0446 427,846 +0.00(+1.59%)
Aug 10, 2023 0.0450 0.0450 0.0407 0.0439 533,589 -0.00(-4.57%)
Aug 09, 2023 0.0484 0.0484 0.0432 0.0460 1,356,143 -0.00(-2.75%)
Aug 08, 2023 0.0471 0.0489 0.0451 0.0473 335,738 +0.00(+0.42%)
Aug 07, 2023 0.0490 0.0490 0.0471 0.0471 241,261 -0.00(-3.88%)
Aug 04, 2023 0.0529 0.0529 0.0490 0.0490 99,175 -0.00(-4.11%)
Aug 03, 2023 0.0484 0.0516 0.0484 0.0511 73,377 +0.00(+4.07%)
Aug 02, 2023 0.0500 0.0536 0.0482 0.0491 274,217 -0.00(-5.58%)
Aug 01, 2023 0.0535 0.0604 0.0494 0.0520 253,735 +0.00(+0.39%)
Jul 31, 2023 0.0570 0.0570 0.0495 0.0518 116,685 -0.00(-1.52%)
Jul 28, 2023 0.0494 0.0542 0.0487 0.0526 810,419 +0.00(+3.54%)
Jul 27, 2023 0.0525 0.0535 0.0493 0.0508 298,195 -0.00(-2.87%)
Jul 26, 2023 0.0520 0.0543 0.0520 0.0523 277,495 +0.00(+1.16%)
Jul 25, 2023 0.0519 0.0535 0.0510 0.0517 131,362 -0.00(-0.77%)
Jul 24, 2023 0.0491 0.0544 0.0491 0.0521 462,742 +0.00(+4.20%)
Jul 21, 2023 0.0497 0.0526 0.0494 0.0500 564,524 +0.00(+0.00%)
Jul 20, 2023 0.0515 0.0515 0.0480 0.0500 354,940 +0.00(+0.00%)
Jul 19, 2023 0.0460 0.0507 0.0443 0.0500 2,228,648 +0.00(+6.16%)
Jul 18, 2023 0.0451 0.0500 0.0451 0.0471 697,105 +0.00(+0.21%)
Jul 17, 2023 0.0486 0.0494 0.0450 0.0470 505,200 -0.00(-2.08%)
Jul 14, 2023 0.0480 0.0500 0.0470 0.0480 298,198 -0.00(-4.57%)
Jul 13, 2023 0.0488 0.0510 0.0480 0.0503 1,157,700 +0.00(+1.00%)
Jul 12, 2023 0.0471 0.0500 0.0471 0.0498 128,200 +0.00(+2.26%)
Jul 11, 2023 0.0523 0.0523 0.0471 0.0487 219,300 -0.00(-2.99%)
Jul 10, 2023 0.0465 0.0502 0.0456 0.0502 1,087,790 +0.00(+1.62%)
Jul 07, 2023 0.0448 0.0503 0.0448 0.0494 304,312 +0.00(+2.28%)
Jul 06, 2023 0.0491 0.0523 0.0473 0.0483 219,667 +0.00(+0.63%)
Jul 05, 2023 0.0491 0.0523 0.0450 0.0480 535,960 -0.00(-8.22%)
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.