First Hydrogen Corp (OP: FHYDF )
0.7371
-0.0029
(-0.39%)
Streaming Delayed Price
Updated: 10:50 AM EDT, Apr 26, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 31, 2022 | 2.149 | 50 | -0.02(-0.72%) | |||
| Mar 28, 2022 | 2.165 | 60 | +0.09(+4.58%) | |||
| Mar 25, 2022 | 2.070 | 2.070 | 2.070 | 2.070 | 460 | -0.02(-0.96%) |
| Mar 23, 2022 | 2.090 | 55 | -0.03(-1.42%) | |||
| Mar 21, 2022 | 2.120 | 130 | +0.07(+3.41%) | |||
| Mar 17, 2022 | 2.050 | 25 | +0.02(+0.99%) | |||
| Mar 16, 2022 | 2.000 | 2.030 | 2.000 | 2.030 | 2,300 | +0.03(+1.50%) |
| Mar 15, 2022 | 2.000 | 2.000 | 2.000 | 2.000 | 102 | +0.02(+0.95%) |
| Mar 07, 2022 | 1.981 | 0 | -0.02(-0.94%) | |||
| Mar 04, 2022 | 2.050 | 2.050 | 2.000 | 2.000 | 395 | -0.20(-9.09%) |
| Mar 03, 2022 | 2.200 | 2.200 | 2.200 | 2.200 | 200 | -0.01(-0.45%) |
| Mar 02, 2022 | 2.210 | 2.216 | 2.210 | 2.210 | 260 | +1.21(+121.00%) |
| Feb 28, 2022 | 2.190 | 2.190 | 2.190 | 1.000 | 300 | -0.35(-25.93%) |
| Feb 24, 2022 | 1.350 | 5 | -0.08(-5.59%) | |||
| Feb 23, 2022 | 1.430 | 1.462 | 1.430 | 1.430 | 1,202 | -0.16(-10.06%) |
| Feb 22, 2022 | 1.700 | 1.700 | 1.220 | 1.590 | 4,051 | -0.32(-16.75%) |
| Feb 16, 2022 | 1.910 | 0 | -0.01(-0.52%) | |||
| Feb 15, 2022 | 1.800 | 1.920 | 1.800 | 1.920 | 802 | +0.02(+1.05%) |
| Feb 14, 2022 | 1.900 | 1.900 | 1.900 | 1.900 | 105 | -0.11(-5.47%) |
| Feb 11, 2022 | 2.010 | 2.010 | 2.010 | 2.010 | 100 | +0.04(+1.99%) |
| Feb 09, 2022 | 1.971 | 0 | -0.07(-3.40%) | |||
| Feb 08, 2022 | 2.040 | 2.040 | 2.040 | 2.040 | 2,930 | -0.46(-18.40%) |
| Feb 07, 2022 | 3.320 | 3.320 | 2.488 | 2.500 | 363 | +0.38(+17.92%) |
| Feb 04, 2022 | 2.120 | 2.120 | 2.087 | 2.120 | 700 | -0.01(-0.47%) |
| Feb 03, 2022 | 2.100 | 2.130 | 2.100 | 2.130 | 1,335 | +0.11(+5.21%) |
| Feb 01, 2022 | 2.025 | 0 | -0.01(-0.27%) | |||
| Jan 28, 2022 | 2.030 | 30 | +0.06(+3.05%) | |||
| Jan 27, 2022 | 2.000 | 2.000 | 1.970 | 1.970 | 5,900 | +0.01(+0.51%) |
| Jan 26, 2022 | 1.920 | 1.960 | 1.920 | 1.960 | 460 | -0.05(-2.49%) |
| Jan 25, 2022 | 2.050 | 2.060 | 2.010 | 2.010 | 2,504 | -0.25(-11.06%) |
| Jan 24, 2022 | 2.480 | 2.550 | 2.200 | 2.260 | 4,745 | -0.45(-16.61%) |
| Jan 21, 2022 | 2.630 | 2.710 | 2.610 | 2.710 | 2,355 | +0.19(+7.54%) |
| Jan 20, 2022 | 2.560 | 2.560 | 2.500 | 2.520 | 5,720 | +0.19(+8.15%) |
| Jan 19, 2022 | 2.270 | 2.340 | 2.270 | 2.330 | 6,453 | +0.49(+26.86%) |
| Jan 14, 2022 | 1.837 | 16 | +0.03(+1.48%) | |||
| Jan 13, 2022 | 1.810 | 1.810 | 1.810 | 1.810 | 100 | -0.02(-1.09%) |
| Jan 12, 2022 | 1.800 | 1.832 | 1.800 | 1.830 | 1,005 | +0.07(+3.89%) |
| Jan 11, 2022 | 1.762 | 1.762 | 1.762 | 1.762 | 100 | +0.02(+1.24%) |
| Jan 05, 2022 | 1.740 | 1.740 | 1.740 | 5 | -0.09(-4.92%) |
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.
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.
