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

First Hydrogen Corp (OP: FHYDF )

0.7300 -0.0647 (-8.14%)
Streaming Delayed Price Updated: 1:18 PM EDT, Apr 18, 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 18, 2024 0.6947 0.7300 0.6947 0.7300 600 -0.06(-8.14%)
Apr 17, 2024 0.7947 0.7947 0.7947 0.7947 7,827 +0.09(+12.90%)
Apr 16, 2024 0.7306 0.7700 0.7039 0.7039 500 -0.07(-8.48%)
Apr 15, 2024 0.7903 0.7903 0.7631 0.7691 4,538 -0.03(-3.29%)
Apr 12, 2024 0.7829 0.9000 0.7829 0.7953 55,070 +0.04(+4.64%)
Apr 11, 2024 0.7768 0.7768 0.7600 0.7600 13,000 +0.01(+1.33%)
Apr 10, 2024 0.7155 0.7543 0.7155 0.7500 10,340 +0.01(+1.35%)
Apr 09, 2024 0.7385 0.7576 0.7385 0.7400 5,483 -0.05(-6.74%)
Apr 08, 2024 0.7766 0.8300 0.7766 0.7935 2,360 +0.00(+0.15%)
Apr 05, 2024 0.8212 0.8212 0.7923 0.7923 2,472 +0.02(+2.52%)
Apr 04, 2024 0.7910 0.8566 0.7728 0.7728 7,016 -0.03(-3.68%)
Apr 03, 2024 0.7936 0.8023 0.7936 0.8023 5,350 +0.06(+7.79%)
Apr 02, 2024 0.8092 0.8092 0.7443 0.7443 860 -0.06(-7.88%)
Apr 01, 2024 0.8312 0.8373 0.8080 0.8080 908 -0.01(-1.15%)
Mar 28, 2024 0.8373 0.8373 0.8174 0.8174 1,360 +0.03(+4.11%)
Mar 27, 2024 0.7890 0.8212 0.7851 0.7851 1,953 +0.04(+4.88%)
Mar 26, 2024 0.8000 0.8000 0.7486 0.7486 3,020 -0.04(-4.78%)
Mar 25, 2024 0.8811 0.8811 0.7862 0.7862 2,837 -0.10(-11.53%)
Mar 22, 2024 0.9172 0.9172 0.8726 0.8887 4,005 -0.03(-3.55%)
Mar 21, 2024 0.9385 0.9722 0.9020 0.9214 2,400 -0.05(-4.91%)
Mar 20, 2024 0.8910 0.9905 0.8910 0.9690 63,561 +0.07(+7.92%)
Mar 19, 2024 0.9321 0.9339 0.8979 0.8979 9,550 -0.05(-5.54%)
Mar 18, 2024 0.9725 0.9865 0.9506 0.9506 503 -0.04(-3.73%)
Mar 15, 2024 1.000 1.000 0.9689 0.9874 7,801 -0.03(-3.20%)
Mar 14, 2024 1.060 1.060 1.020 1.020 1,230 -0.10(-8.93%)
Mar 11, 2024 1.120 218 +0.02(+1.82%)
Mar 08, 2024 1.115 1.130 1.100 1.100 871 -0.03(-2.65%)
Mar 04, 2024 1.130 140 -0.02(-2.04%)
Mar 01, 2024 1.137 1.160 1.137 1.153 811 +0.00(+0.30%)
Feb 29, 2024 1.081 1.150 1.073 1.150 5,664 +0.04(+3.60%)
Feb 28, 2024 1.110 1.110 1.070 1.110 1,937 +0.00(+0.00%)
Feb 27, 2024 1.120 1.120 1.106 1.110 1,425 +0.01(+0.91%)
Feb 26, 2024 1.080 1.140 1.080 1.100 3,404 +0.00(+0.00%)
Feb 23, 2024 1.090 1.100 1.090 1.100 800 +0.00(+0.00%)
Feb 22, 2024 1.114 1.114 1.100 1.100 1,395 -0.02(-1.79%)
Feb 21, 2024 1.120 1.120 1.120 1.120 200 +0.00(+0.00%)
Feb 20, 2024 1.150 1.150 1.120 1.120 2,217 -0.02(-1.75%)
Feb 16, 2024 1.160 1.160 1.132 1.140 3,351 -0.00(-0.09%)
Feb 15, 2024 1.150 1.150 1.141 1.141 4,395 +0.01(+0.97%)
Feb 14, 2024 1.160 1.170 1.130 1.130 3,586 -0.02(-1.31%)
Feb 13, 2024 1.150 1.150 1.145 1.145 370 -0.00(-0.43%)
Feb 12, 2024 1.150 1.190 1.150 1.150 1,008 -0.03(-2.54%)
Feb 09, 2024 1.180 1.180 1.180 1.180 223 -0.01(-0.92%)
Feb 08, 2024 1.178 1.191 1.178 1.191 708 +0.02(+1.79%)
Feb 07, 2024 1.170 1.170 1.170 1.170 1,020 -0.02(-1.93%)
Feb 06, 2024 1.193 1.193 1.193 1.193 257 -0.02(-1.40%)
Feb 05, 2024 1.170 1.210 1.150 1.210 4,276 +0.02(+1.81%)
Feb 02, 2024 1.230 1.230 1.188 1.188 895 -0.01(-0.96%)
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.