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

Sunhydrogen Inc (OP: HYSR )

0.0145 -0.0001 (-0.68%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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, 2014 0.0395 0.0395 0.0340 0.0380 1,899,273 -0.00(-2.56%)
Apr 29, 2014 0.0362 0.0420 0.0350 0.0390 5,066,868 +0.01(+16.42%)
Apr 28, 2014 0.0365 0.0385 0.0321 0.0335 4,928,947 -0.00(-8.22%)
Apr 25, 2014 0.0398 0.0400 0.0365 0.0365 1,912,042 -0.00(-4.45%)
Apr 24, 2014 0.0400 0.0401 0.0382 0.0382 2,315,272 -0.00(-4.50%)
Apr 23, 2014 0.0410 0.0419 0.0390 0.0400 1,878,990 -0.00(-2.44%)
Apr 22, 2014 0.0434 0.0445 0.0390 0.0410 3,810,602 -0.00(-5.53%)
Apr 21, 2014 0.0445 0.0460 0.0392 0.0434 3,349,443 -0.00(-0.91%)
Apr 17, 2014 0.0438 0.0438 0.0438 0 +0.00(+3.30%)
Apr 16, 2014 0.0424 0.0450 0.0405 0.0424 1,464,361 +0.00(+0.95%)
Apr 15, 2014 0.0411 0.0430 0.0365 0.0420 6,116,180 +0.00(+2.44%)
Apr 14, 2014 0.0450 0.0469 0.0405 0.0410 4,166,713 -0.00(-7.45%)
Apr 11, 2014 0.0465 0.0480 0.0425 0.0443 0 -0.00(-5.14%)
Apr 10, 2014 0.0495 0.0519 0.0453 0.0467 2,439,509 -0.00(-5.27%)
Apr 09, 2014 0.0475 0.0523 0.0470 0.0493 4,116,342 +0.00(+4.01%)
Apr 08, 2014 0.0425 0.0510 0.0410 0.0474 8,001,229 +0.01(+17.62%)
Apr 07, 2014 0.0481 0.0499 0.0400 0.0403 10,341,189 -0.01(-17.92%)
Apr 04, 2014 0.0550 0.0550 0.0480 0.0491 0 -0.00(-1.80%)
Apr 03, 2014 0.0540 0.0555 0.0495 0.0500 4,730,016 -0.00(-3.66%)
Apr 02, 2014 0.0496 0.0569 0.0491 0.0519 4,776,970 +0.00(+0.97%)
Apr 01, 2014 0.0520 0.0535 0.0496 0.0514 6,505,132 -0.00(-0.58%)
Mar 31, 2014 0.0560 0.0570 0.0490 0.0517 4,990,741 -0.00(-6.00%)
Mar 28, 2014 0.0600 0.0645 0.0509 0.0550 0 +0.00(+5.36%)
Mar 27, 2014 0.0522 0.0595 0.0400 0.0522 13,835,675 +0.00(+0.38%)
Mar 26, 2014 0.0744 0.0745 0.0485 0.0520 32,336,816 -0.01(-20.00%)
Mar 25, 2014 0.0514 0.0750 0.0480 0.0650 65,492,184 +0.03(+78.08%)
Mar 24, 2014 0.0373 0.0417 0.0315 0.0365 9,449,203 -0.00(-7.59%)
Mar 21, 2014 0.0387 0.0420 0.0370 0.0395 5,774,330 -0.00(-1.00%)
Mar 20, 2014 0.0421 0.0573 0.0360 0.0399 26,757,700 -0.00(-3.86%)
Mar 19, 2014 0.0370 0.0460 0.0350 0.0415 18,506,192 +0.01(+18.57%)
Mar 18, 2014 0.0398 0.0402 0.0317 0.0350 17,782,684 -0.01(-12.94%)
Mar 17, 2014 0.0490 0.0530 0.0351 0.0402 51,721,352 -0.01(-24.15%)
Mar 14, 2014 0.0655 0.0669 0.0501 0.0530 0 -0.01(-20.78%)
Mar 13, 2014 0.0645 0.0799 0.0606 0.0669 21,541,316 +0.00(+4.53%)
Mar 12, 2014 0.0670 0.0800 0.0460 0.0640 43,688,712 -0.00(-5.88%)
Mar 11, 2014 0.0807 0.1345 0.0462 0.0680 115,084,792 +0.00(+1.49%)
Mar 10, 2014 0.0408 0.0894 0.0376 0.0670 135,966,848 +0.03(+103.03%)
Mar 07, 2014 0.0230 0.0373 0.0218 0.0330 0 +0.01(+50.68%)
Mar 06, 2014 0.0448 0.0449 0.0212 0.0219 60,553,916 -0.02(-44.42%)
Mar 05, 2014 0.0316 0.0424 0.0311 0.0394 92,520,976 +0.01(+45.93%)
Mar 04, 2014 0.0060 0.0350 0.0056 0.0270 137,603,408 +0.02(+429.41%)
Mar 03, 2014 0.0050 0.0053 0.0048 0.0051 5,076,582 +0.00(+13.33%)
Feb 28, 2014 0.0049 0.0052 0.0045 0.0045 0 -0.00(-8.16%)
Feb 27, 2014 0.0053 0.0053 0.0047 0.0049 3,505,488 +0.00(+4.26%)
Feb 26, 2014 0.0049 0.0049 0.0045 0.0047 1,001,988 +0.00(+9.30%)
Feb 25, 2014 0.0052 0.0052 0.0041 0.0043 5,600,632 -0.00(-10.42%)
Feb 24, 2014 0.0048 0.0049 0.0041 0.0048 9,560,999 +0.00(+2.13%)
Feb 21, 2014 0.0048 0.0048 0.0046 0.0047 0 +0.00(+2.17%)
Feb 20, 2014 0.0049 0.0049 0.0042 0.0046 4,930,690 -0.00(-2.13%)
Feb 19, 2014 0.0050 0.0050 0.0042 0.0047 2,553,125 -0.00(-4.08%)
Feb 18, 2014 0.0049 0.0053 0.0047 0.0049 3,789,254 +0.00(+0.00%)
Feb 14, 2014 0.0049 0.0049 0.0049 0 +0.00(+8.89%)
Feb 13, 2014 0.0052 0.0052 0.0042 0.0045 8,924,328 -0.00(-10.00%)
Feb 12, 2014 0.0055 0.0055 0.0042 0.0050 5,114,561 +0.00(+4.17%)
Feb 11, 2014 0.0055 0.0055 0.0040 0.0048 19,041,562 +0.00(+14.29%)
Feb 10, 2014 0.0045 0.0048 0.0035 0.0042 14,309,697 -0.00(-2.33%)
Feb 07, 2014 0.0049 0.0050 0.0043 0.0043 0 -0.00(-2.27%)
Feb 06, 2014 0.0050 0.0053 0.0044 0.0044 4,849,209 -0.00(-12.00%)
Feb 05, 2014 0.0052 0.0070 0.0047 0.0050 3,279,537 +0.00(+0.00%)
Feb 04, 2014 0.0055 0.0056 0.0046 0.0050 10,844,429 -0.00(-7.41%)
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.