Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sunhydrogen Inc (OP: HYSR )

0.0150 +0.0001 (+0.67%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
Apr 30, 2013 0.0075 0.0080 0.0075 0.0077 160,500 +0.00(+2.67%)
Apr 29, 2013 0.0080 0.0080 0.0075 0.0075 927,923 -0.00(-6.25%)
Apr 26, 2013 0.0080 0.0080 0.0080 0.0080 59,123 +0.00(+0.00%)
Apr 25, 2013 0.0090 0.0095 0.0078 0.0080 2,805,462 -0.00(-8.05%)
Apr 24, 2013 0.0081 0.0087 0.0081 0.0087 12,200 -0.00(-5.43%)
Apr 23, 2013 0.0092 0.0095 0.0092 0.0092 26,001 -0.00(-4.17%)
Apr 22, 2013 0.0110 0.0110 0.0095 0.0096 412,999 -0.00(-4.00%)
Apr 19, 2013 0.0100 0.0100 0.0100 0.0100 10,000 +0.00(+5.26%)
Apr 18, 2013 0.0091 0.0100 0.0091 0.0095 141,000 -0.00(-1.04%)
Apr 17, 2013 0.0100 0.0100 0.0091 0.0096 285,136 -0.00(-4.00%)
Apr 16, 2013 0.0090 0.0100 0.0090 0.0100 185,600 +0.00(+6.38%)
Apr 15, 2013 0.0100 0.0110 0.0081 0.0094 1,234,363 -0.00(-8.74%)
Apr 12, 2013 0.0105 0.0110 0.0100 0.0103 437,999 -0.00(-1.90%)
Apr 11, 2013 0.0115 0.0120 0.0100 0.0105 1,529,700 -0.00(-8.70%)
Apr 10, 2013 0.0135 0.0135 0.0115 0.0115 57,600 -0.00(-3.36%)
Apr 09, 2013 0.0135 0.0135 0.0115 0.0119 73,116 -0.00(-11.85%)
Apr 08, 2013 0.0120 0.0135 0.0120 0.0135 83,340 +0.00(+22.73%)
Apr 05, 2013 0.0130 0.0130 0.0100 0.0110 252,198 -0.00(-11.29%)
Apr 04, 2013 0.0119 0.0124 0.0119 0.0124 172,340 -0.00(-11.43%)
Apr 03, 2013 0.0120 0.0140 0.0120 0.0140 180,540 +0.00(+16.67%)
Apr 02, 2013 0.0145 0.0145 0.0120 0.0120 97,287 -0.00(-17.24%)
Apr 01, 2013 0.0150 0.0150 0.0145 0.0145 152,116 +0.00(+0.00%)
Mar 28, 2013 0.0170 0.0175 0.0129 0.0145 1,503,913 -0.00(-14.20%)
Mar 27, 2013 0.0160 0.0195 0.0145 0.0169 2,127,811 +0.00(+16.55%)
Mar 26, 2013 0.0075 0.0180 0.0075 0.0145 7,510,665 +0.01(+123.08%)
Mar 25, 2013 0.0075 0.0075 0.0065 0.0065 90,442 +0.00(+0.00%)
Mar 22, 2013 0.0070 0.0070 0.0065 0.0065 15,500 -0.00(-7.14%)
Mar 21, 2013 0.0070 0.0070 0.0070 0.0070 10,000 +0.00(+0.00%)
Mar 19, 2013 0.0070 0.0070 0.0070 0 -0.00(-6.67%)
Mar 18, 2013 0.0075 0.0075 0.0070 0.0075 183,666 +0.00(+0.00%)
Mar 15, 2013 0.0075 0.0075 0.0064 0.0075 208,910 +0.00(+19.05%)
Mar 14, 2013 0.0075 0.0075 0.0063 0.0063 91,000 -0.00(-10.00%)
Mar 13, 2013 0.0070 0.0070 0.0070 0.0070 61,000 +0.00(+0.00%)
Mar 12, 2013 0.0070 0.0070 0.0070 0.0070 12,300 +0.00(+4.48%)
Mar 11, 2013 0.0062 0.0067 0.0062 0.0067 56,920 +0.00(+8.06%)
Mar 08, 2013 0.0075 0.0075 0.0062 0.0062 17,500 -0.00(-11.43%)
Mar 07, 2013 0.0070 0.0070 0.0070 0.0070 17,500 -0.00(-6.67%)
Mar 06, 2013 0.0075 0.0075 0.0075 0.0075 21,500 +0.00(+7.14%)
Mar 05, 2013 0.0062 0.0070 0.0062 0.0070 11,000 +0.00(+12.90%)
Mar 04, 2013 0.0062 0.0070 0.0062 0.0062 50,800 -0.00(-11.43%)
Mar 01, 2013 0.0061 0.0070 0.0061 0.0070 585,250 +0.00(+9.37%)
Feb 28, 2013 0.0070 0.0070 0.0064 0.0064 42,250 -0.00(-14.67%)
Feb 27, 2013 0.0073 0.0075 0.0061 0.0075 735,300 +0.00(+2.74%)
Feb 25, 2013 0.0073 0.0073 0.0073 0.0073 0 -0.00(-6.41%)
Feb 22, 2013 0.0080 0.0085 0.0073 0.0078 97,700 -0.00(-2.50%)
Feb 21, 2013 0.0084 0.0084 0.0073 0.0080 1,916,857 +0.00(+0.00%)
Feb 20, 2013 0.0071 0.0080 0.0071 0.0080 356,392 +0.00(+12.68%)
Feb 19, 2013 0.0080 0.0080 0.0071 0.0071 135,050 -0.00(-5.33%)
Feb 15, 2013 0.0071 0.0075 0.0071 0.0075 69,868 +0.00(+0.00%)
Feb 14, 2013 0.0085 0.0085 0.0070 0.0075 1,623,026 -0.00(-6.25%)
Feb 13, 2013 0.0090 0.0090 0.0080 0.0080 96,800 +0.00(+0.00%)
Feb 12, 2013 0.0080 0.0080 0.0080 0.0080 8,845 -0.00(-11.11%)
Feb 11, 2013 0.0080 0.0090 0.0075 0.0090 57,400 +0.00(+12.50%)
Feb 08, 2013 0.0080 0.0080 0.0080 0.0080 72,310 +0.00(+0.00%)
Feb 07, 2013 0.0094 0.0094 0.0080 0.0080 2,500 -0.00(-11.11%)
Feb 06, 2013 0.0088 0.0090 0.0088 0.0090 135,200 +0.00(+5.88%)
Feb 04, 2013 0.0073 0.0085 0.0073 0.0085 180,000 +0.00(+19.72%)
Feb 01, 2013 0.0075 0.0094 0.0071 0.0071 194,998 -0.00(-5.33%)
Jan 31, 2013 0.0094 0.0094 0.0075 0.0075 41,212 -0.00(-20.21%)
Jan 30, 2013 0.0070 0.0094 0.0070 0.0094 291,000 +0.00(+25.33%)
Jan 29, 2013 0.0085 0.0095 0.0075 0.0075 218,255 -0.00(-10.71%)
Jan 28, 2013 0.0085 0.0085 0.0084 0.0084 41,000 -0.00(-1.18%)
Jan 25, 2013 0.0100 0.0100 0.0080 0.0085 107,000 -0.00(-5.56%)
Jan 24, 2013 0.0081 0.0090 0.0081 0.0090 224,137 +0.00(+8.43%)
Jan 23, 2013 0.0083 0.0083 0.0083 0.0083 15,000 +0.00(+3.75%)
Jan 22, 2013 0.0090 0.0100 0.0080 0.0080 148,063 -0.00(-11.11%)
Jan 18, 2013 0.0072 0.0099 0.0072 0.0090 131,500 +0.00(+12.50%)
Jan 17, 2013 0.0088 0.0089 0.0080 0.0080 298,581 -0.00(-5.88%)
Jan 16, 2013 0.0078 0.0085 0.0070 0.0085 833,011 +0.00(+6.25%)
Jan 15, 2013 0.0085 0.0090 0.0071 0.0080 585,072 -0.00(-5.88%)
Jan 14, 2013 0.0070 0.0097 0.0070 0.0085 967,171 +0.00(+21.43%)
Jan 12, 2013 0.0070 0.0090 0.0070 0.0070 256,444 +0.00(+0.00%)
Jan 11, 2013 0.0070 0.0090 0.0070 0.0070 256,444 -0.00(-12.50%)
Jan 10, 2013 0.0080 0.0080 0.0070 0.0080 233,465 +0.00(+0.00%)
Jan 09, 2013 0.0070 0.0080 0.0070 0.0080 78,000 +0.00(+14.29%)
Jan 08, 2013 0.0081 0.0090 0.0068 0.0070 283,686 -0.00(-22.22%)
Jan 07, 2013 0.0090 0.0090 0.0081 0.0090 72,000 +0.00(+0.00%)
Jan 04, 2013 0.0080 0.0090 0.0080 0.0090 112,000 -0.00(-10.00%)
Jan 03, 2013 0.0070 0.0100 0.0070 0.0100 69,700 +0.00(+0.00%)
Jan 02, 2013 0.0100 0.0100 0.0070 0.0100 337,403 +0.00(+0.00%)
Dec 31, 2012 0.0090 0.0100 0.0060 0.0100 157,964 -0.00(-9.09%)
Dec 28, 2012 0.0111 0.0115 0.0070 0.0110 630,391 +0.00(+4.76%)
Dec 27, 2012 0.0119 0.0119 0.0105 0.0105 198,402 -0.00(-4.55%)
Dec 26, 2012 0.0110 0.0120 0.0110 0.0110 2,400 -0.00(-8.33%)
Dec 24, 2012 0.0110 0.0120 0.0110 0.0120 63,000 +0.00(+9.09%)
Dec 21, 2012 0.0110 0.0110 0.0110 0.0110 205,100 -0.00(-8.33%)
Dec 20, 2012 0.0110 0.0120 0.0110 0.0120 31,000 +0.00(+9.09%)
Dec 19, 2012 0.0110 0.0124 0.0110 0.0110 91,000 +0.00(+0.00%)
Dec 18, 2012 0.0120 0.0120 0.0110 0.0110 122,500 -0.00(-8.33%)
Dec 17, 2012 0.0110 0.0120 0.0110 0.0120 41,199 +0.00(+9.09%)
Dec 14, 2012 0.0112 0.0112 0.0110 0.0110 111,000 -0.00(-1.79%)
Dec 13, 2012 0.0125 0.0125 0.0112 0.0112 191,251 +0.00(+0.90%)
Dec 12, 2012 0.0120 0.0125 0.0111 0.0111 92,300 -0.00(-11.20%)
Dec 11, 2012 0.0130 0.0130 0.0120 0.0125 55,000 -0.00(-3.85%)
Dec 10, 2012 0.0150 0.0150 0.0115 0.0130 225,495 +0.00(+0.00%)
Dec 07, 2012 0.0150 0.0150 0.0130 0.0130 141,000 -0.00(-7.14%)
Dec 06, 2012 0.0100 0.0140 0.0100 0.0140 216,945 +0.00(+25.00%)
Dec 05, 2012 0.0111 0.0112 0.0111 0.0112 9,700 -0.00(-13.85%)
Dec 04, 2012 0.0130 0.0130 0.0130 0.0130 2,500 +0.00(+0.00%)
Nov 30, 2012 0.0115 0.0130 0.0115 0.0130 105,613 +0.00(+0.00%)
Nov 29, 2012 0.0110 0.0130 0.0110 0.0130 110,200 +0.00(+0.00%)
Nov 28, 2012 0.0110 0.0130 0.0110 0.0130 138,400 +0.00(+18.18%)
Nov 27, 2012 0.0111 0.0129 0.0110 0.0110 324,354 -0.00(-15.38%)
Nov 26, 2012 0.0111 0.0130 0.0111 0.0130 56,854 -0.00(-17.72%)
Nov 24, 2012 0.0210 0.0210 0.0139 0.0158 68,000 +0.00(+0.00%)
Nov 23, 2012 0.0210 0.0210 0.0139 0.0158 68,000 +0.00(+14.49%)
Nov 21, 2012 0.0110 0.0138 0.0110 0.0138 74,000 +0.00(+15.00%)
Nov 20, 2012 0.0120 0.0130 0.0112 0.0120 191,876 -0.00(-4.00%)
Nov 19, 2012 0.0130 0.0130 0.0125 0.0125 116,556 -0.00(-2.34%)
Nov 16, 2012 0.0125 0.0128 0.0125 0.0128 143,500 -0.00(-7.91%)
Nov 15, 2012 0.0130 0.0139 0.0125 0.0139 80,798 +0.00(+6.92%)
Nov 14, 2012 0.0139 0.0139 0.0127 0.0130 148,406 +0.00(+4.00%)
Nov 13, 2012 0.0139 0.0139 0.0125 0.0125 73,700 -0.00(-10.71%)
Nov 12, 2012 0.0150 0.0150 0.0140 0.0140 183,139 +0.00(+0.00%)
Nov 09, 2012 0.0120 0.0140 0.0120 0.0140 77,105 +0.00(+16.67%)
Nov 08, 2012 0.0120 0.0134 0.0110 0.0120 93,300 -0.00(-11.11%)
Nov 07, 2012 0.0130 0.0135 0.0110 0.0135 118,855 +0.00(+3.85%)
Nov 06, 2012 0.0125 0.0130 0.0120 0.0130 350,548 +0.00(+4.00%)
Nov 05, 2012 0.0150 0.0150 0.0101 0.0125 919,271 -0.00(-16.67%)
Nov 02, 2012 0.0150 0.0160 0.0131 0.0150 421,966 +0.00(+0.00%)
Nov 01, 2012 0.0160 0.0161 0.0135 0.0150 253,051 -0.00(-10.71%)
Oct 31, 2012 0.0195 0.0200 0.0122 0.0168 1,061,423 -0.00(-11.58%)
Oct 26, 2012 0.0190 0.0190 0.0190 0 +0.00(+5.56%)
Oct 25, 2012 0.0196 0.0196 0.0175 0.0180 1,113,637 -0.00(-5.26%)
Oct 24, 2012 0.0205 0.0240 0.0175 0.0190 2,795,794 -0.00(-0.52%)
Oct 23, 2012 0.0180 0.0280 0.0170 0.0191 13,154,455 +0.00(+19.37%)
Oct 19, 2012 0.0165 0.0165 0.0130 0.0160 73,100 +0.00(+0.00%)
Oct 18, 2012 0.0135 0.0160 0.0135 0.0160 28,800 +0.00(+18.52%)
Oct 17, 2012 0.0160 0.0180 0.0117 0.0135 208,750 -0.00(-10.00%)
Oct 16, 2012 0.0150 0.0160 0.0141 0.0150 232,723 -0.00(-20.63%)
Oct 15, 2012 0.0150 0.0189 0.0140 0.0189 82,827 -0.00(-0.53%)
Oct 12, 2012 0.0160 0.0190 0.0110 0.0190 453,801 -0.00(-5.00%)
Oct 11, 2012 0.0160 0.0200 0.0160 0.0200 12,823 +0.00(+0.00%)
Oct 10, 2012 0.0180 0.0200 0.0160 0.0200 20,000 +0.00(+0.00%)
Oct 09, 2012 0.0180 0.0200 0.0180 0.0200 16,800 +0.00(+0.00%)
Oct 08, 2012 0.0200 0.0200 0.0200 0.0200 20,000 +0.00(+0.00%)
Oct 06, 2012 0.0200 0.0200 0.0200 0.0200 2,400 +0.00(+0.00%)
Oct 05, 2012 0.0200 0.0200 0.0200 0.0200 2,400 -0.00(-4.76%)
Oct 04, 2012 0.0200 0.0210 0.0200 0.0210 401,990 +0.00(+0.00%)
Oct 03, 2012 0.0210 0.0210 0.0200 0.0210 114,750 +0.00(+0.00%)
Oct 02, 2012 0.0200 0.0230 0.0200 0.0210 71,500 -0.00(-8.70%)
Oct 01, 2012 0.0200 0.0230 0.0200 0.0230 15,250 +0.00(+0.00%)
Sep 28, 2012 0.0220 0.0230 0.0200 0.0230 162,896 +0.00(+4.55%)
Sep 27, 2012 0.0240 0.0245 0.0200 0.0220 112,125 -0.00(-8.33%)
Sep 26, 2012 0.0210 0.0240 0.0210 0.0240 164,400 +0.00(+2.13%)
Sep 25, 2012 0.0235 0.0250 0.0235 0.0235 207,459 +0.00(+0.00%)
Sep 24, 2012 0.0240 0.0240 0.0220 0.0235 10,450 -0.00(-2.08%)
Sep 21, 2012 0.0230 0.0240 0.0210 0.0240 22,957 +0.00(+4.35%)
Sep 20, 2012 0.0210 0.0230 0.0210 0.0230 66,310 +0.00(+0.00%)
Sep 19, 2012 0.0230 0.0230 0.0220 0.0230 120,775 +0.00(+0.00%)
Sep 18, 2012 0.0230 0.0245 0.0230 0.0230 144,640 +0.00(+0.00%)
Sep 17, 2012 0.0230 0.0259 0.0230 0.0230 77,750 -0.00(-8.00%)
Sep 14, 2012 0.0250 0.0250 0.0230 0.0250 86,080 +0.00(+0.00%)
Sep 13, 2012 0.0220 0.0250 0.0220 0.0250 112,780 -0.00(-3.85%)
Sep 12, 2012 0.0240 0.0260 0.0240 0.0260 80,004 +0.00(+8.33%)
Sep 11, 2012 0.0255 0.0273 0.0240 0.0240 60,000 -0.00(-4.00%)
Sep 10, 2012 0.0250 0.0260 0.0240 0.0250 334,472 -0.00(-3.85%)
Sep 07, 2012 0.0300 0.0300 0.0250 0.0260 117,028 +0.00(+0.00%)
Sep 06, 2012 0.0270 0.0270 0.0250 0.0260 26,200 +0.00(+4.00%)
Sep 05, 2012 0.0250 0.0250 0.0250 0.0250 15,900 +0.00(+0.00%)
Sep 04, 2012 0.0257 0.0273 0.0250 0.0250 105,200 -0.00(-5.66%)
Aug 31, 2012 0.0256 0.0265 0.0256 0.0265 35,500 +0.00(+3.52%)
Aug 30, 2012 0.0275 0.0275 0.0256 0.0256 92,150 +0.00(+0.00%)
Aug 29, 2012 0.0275 0.0275 0.0256 0.0256 5,500 -0.00(-8.57%)
Aug 27, 2012 0.0280 0.0280 0.0259 0.0280 139,165 -0.00(-6.67%)
Aug 24, 2012 0.0279 0.0300 0.0279 0.0300 55,000 +0.00(+16.28%)
Aug 23, 2012 0.0260 0.0260 0.0258 0.0258 34,200 -0.00(-0.77%)
Aug 22, 2012 0.0260 0.0270 0.0260 0.0260 116,600 -0.00(-1.52%)
Aug 21, 2012 0.0279 0.0279 0.0250 0.0264 59,000 +0.00(+1.54%)
Aug 20, 2012 0.0260 0.0260 0.0260 0.0260 1,000 -0.00(-6.14%)
Aug 17, 2012 0.0200 0.0280 0.0200 0.0277 83,893 -0.00(-1.07%)
Aug 16, 2012 0.0260 0.0288 0.0260 0.0280 17,575 +0.00(+7.69%)
Aug 15, 2012 0.0260 0.0279 0.0260 0.0260 30,199 +0.00(+0.00%)
Aug 14, 2012 0.0260 0.0290 0.0260 0.0260 152,834 -0.00(-13.33%)
Aug 13, 2012 0.0305 0.0305 0.0261 0.0300 70,067 +0.00(+3.45%)
Aug 11, 2012 0.0300 0.0300 0.0258 0.0290 187,165 +0.00(+0.00%)
Aug 10, 2012 0.0300 0.0300 0.0258 0.0290 187,165 -0.00(-3.33%)
Aug 09, 2012 0.0279 0.0300 0.0279 0.0300 118,760 +0.00(+15.83%)
Aug 08, 2012 0.0240 0.0259 0.0240 0.0259 130,838 +0.00(+9.75%)
Aug 07, 2012 0.0300 0.0300 0.0235 0.0236 324,820 -0.00(-1.67%)
Aug 06, 2012 0.0280 0.0300 0.0220 0.0240 241,900 -0.00(-0.41%)
Aug 03, 2012 0.0220 0.0260 0.0220 0.0241 171,800 -0.00(-6.95%)
Aug 02, 2012 0.0200 0.0259 0.0200 0.0259 349,843 -0.00(-3.72%)
Aug 01, 2012 0.0304 0.0304 0.0220 0.0269 512,497 -0.00(-3.93%)
Jul 31, 2012 0.0330 0.0330 0.0260 0.0280 546,670 -0.00(-8.20%)
Jul 30, 2012 0.0340 0.0340 0.0305 0.0305 198,831 -0.00(-8.96%)
Jul 27, 2012 0.0370 0.0370 0.0305 0.0335 549,750 -0.00(-6.94%)
Jul 26, 2012 0.0410 0.0410 0.0300 0.0360 1,835,687 -0.00(-4.00%)
Jul 25, 2012 0.0430 0.0470 0.0340 0.0375 4,856,663 +0.01(+17.19%)
Jul 24, 2012 0.0281 0.0320 0.0280 0.0320 551,701 -0.00(-11.11%)
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.