First Hydrogen Corp (OP: FHYDF )
0.7500
+0.0137
(+1.86%)
Streaming Delayed Price
Updated: 11:10 AM EDT, May 20, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 31, 2022 | 3.940 | 3.940 | 3.940 | 3.940 | 725 | +0.24(+6.58%) |
| Aug 30, 2022 | 3.910 | 3.910 | 3.697 | 3.697 | 1,779 | -0.00(-0.08%) |
| Aug 29, 2022 | 3.700 | 3.700 | 3.700 | 3.700 | 555 | +0.48(+14.91%) |
| Aug 26, 2022 | 5.000 | 5.000 | 3.191 | 3.220 | 9,206 | -0.64(-16.58%) |
| Aug 25, 2022 | 3.927 | 4.060 | 3.790 | 3.860 | 7,256 | +0.66(+20.62%) |
| Aug 24, 2022 | 2.900 | 3.200 | 2.900 | 3.200 | 2,506 | +0.58(+22.16%) |
| Aug 23, 2022 | 2.620 | 2.620 | 2.612 | 2.620 | 1,697 | +0.22(+9.15%) |
| Aug 18, 2022 | 2.400 | 0 | -0.10(-4.00%) | |||
| Aug 16, 2022 | 2.500 | 0 | -0.03(-1.18%) | |||
| Aug 15, 2022 | 2.530 | 2.530 | 2.530 | 2.530 | 200 | +0.01(+0.39%) |
| Aug 12, 2022 | 2.520 | 2.520 | 2.520 | 2.520 | 203 | +0.02(+0.80%) |
| Aug 11, 2022 | 2.680 | 2.680 | 2.500 | 2.500 | 700 | +0.04(+1.63%) |
| Aug 10, 2022 | 2.445 | 2.490 | 2.317 | 2.460 | 2,113 | -0.27(-9.89%) |
| Aug 09, 2022 | 2.560 | 2.730 | 2.560 | 2.730 | 4,100 | +0.18(+7.06%) |
| Aug 08, 2022 | 2.560 | 2.560 | 2.459 | 2.550 | 15,468 | +0.27(+11.84%) |
| Aug 05, 2022 | 2.228 | 2.280 | 2.228 | 2.280 | 2,630 | +0.13(+6.05%) |
| Aug 04, 2022 | 2.150 | 2.150 | 2.150 | 2.150 | 199 | +0.03(+1.42%) |
| Aug 01, 2022 | 2.120 | 22 | +0.08(+4.12%) | |||
| Jul 28, 2022 | 2.036 | 50 | +0.12(+6.05%) | |||
| Jul 26, 2022 | 1.920 | 0 | -0.11(-5.42%) | |||
| Jul 25, 2022 | 2.030 | 2.030 | 2.030 | 2.030 | 1,020 | +0.03(+1.50%) |
| Jul 22, 2022 | 2.000 | 2.000 | 2.000 | 2.000 | 1,300 | -0.05(-2.44%) |
| Jul 21, 2022 | 2.000 | 2.050 | 2.000 | 2.050 | 2,669 | +0.21(+11.41%) |
| Jul 20, 2022 | 2.035 | 2.035 | 1.840 | 1.840 | 3,412 | -0.20(-9.80%) |
| Jul 18, 2022 | 2.040 | 0 | +0.01(+0.67%) | |||
| Jul 15, 2022 | 2.026 | 2.026 | 2.026 | 2.026 | 300 | +0.10(+5.00%) |
| Jul 13, 2022 | 1.930 | 0 | +0.00(+0.00%) | |||
| Jul 12, 2022 | 1.930 | 1.930 | 1.930 | 1.930 | 100 | +0.08(+4.32%) |
| Jul 11, 2022 | 1.850 | 1.850 | 1.850 | 1.850 | 300 | -0.02(-1.07%) |
| Jul 08, 2022 | 1.890 | 1.890 | 1.870 | 1.870 | 300 | +0.08(+4.34%) |
| Jul 07, 2022 | 1.792 | 1.792 | 1.792 | 1.792 | 581 | +0.03(+1.55%) |
| Jul 06, 2022 | 1.765 | 1.765 | 1.765 | 1.765 | 550 | +0.01(+0.85%) |
| Jul 05, 2022 | 1.770 | 1.920 | 1.750 | 1.750 | 3,775 | +0.07(+4.17%) |
| Jun 28, 2022 | 1.680 | 45 | +0.08(+5.00%) | |||
| Jun 24, 2022 | 1.600 | 0 | -0.12(-6.98%) | |||
| Jun 23, 2022 | 1.720 | 1.720 | 1.720 | 1.720 | 100 | +0.05(+2.82%) |
| Jun 21, 2022 | 1.673 | 59 | -0.08(-4.68%) | |||
| Jun 17, 2022 | 1.755 | 1.755 | 1.755 | 1.755 | 600 | -0.01(-0.28%) |
| Jun 16, 2022 | 1.710 | 1.760 | 1.660 | 1.760 | 2,510 | -0.11(-5.88%) |
| Jun 13, 2022 | 1.870 | 0 | -0.19(-9.22%) | |||
| Jun 10, 2022 | 2.060 | 2.100 | 2.060 | 2.060 | 200 | -0.07(-3.29%) |
| Jun 09, 2022 | 2.130 | 2.130 | 2.130 | 2.130 | 186 | +0.01(+0.47%) |
| Jun 07, 2022 | 2.120 | 25 | -0.05(-2.46%) | |||
| Jun 03, 2022 | 2.174 | 51 | +0.02(+1.09%) | |||
| May 31, 2022 | 2.150 | 50 | +0.13(+6.44%) | |||
| May 27, 2022 | 2.160 | 2.160 | 2.020 | 2.020 | 726 | -0.09(-4.27%) |
| May 26, 2022 | 2.040 | 2.110 | 2.040 | 2.110 | 240 | +0.02(+0.96%) |
| May 25, 2022 | 2.090 | 2.090 | 2.090 | 2.090 | 100 | -0.06(-2.79%) |
| May 24, 2022 | 2.150 | 2.150 | 2.150 | 2.150 | 405 | +0.00(+0.00%) |
| May 20, 2022 | 2.150 | 0 | +0.04(+1.90%) | |||
| May 18, 2022 | 2.110 | 0 | +0.10(+4.98%) | |||
| May 16, 2022 | 2.010 | 70 | +0.01(+0.37%) | |||
| May 13, 2022 | 2.002 | 2.002 | 2.002 | 2.002 | 605 | +0.00(+0.12%) |
| May 12, 2022 | 2.050 | 2.050 | 1.930 | 2.000 | 5,245 | -0.24(-10.71%) |
| May 11, 2022 | 2.240 | 2.240 | 2.240 | 2.240 | 1,420 | +0.18(+8.74%) |
| May 10, 2022 | 2.060 | 2.060 | 2.060 | 2.060 | 500 | -0.23(-10.20%) |
| May 09, 2022 | 2.294 | 2.294 | 2.294 | 2.294 | 800 | +0.04(+1.96%) |
| May 06, 2022 | 2.270 | 2.380 | 2.250 | 2.250 | 6,525 | -0.13(-5.46%) |
| May 05, 2022 | 2.380 | 2.380 | 2.380 | 2.380 | 228 | +0.08(+3.48%) |
| May 04, 2022 | 2.290 | 2.300 | 2.290 | 2.300 | 1,190 | -0.16(-6.50%) |
| May 03, 2022 | 2.460 | 2.460 | 2.460 | 2.460 | 195 | +0.10(+4.37%) |
| May 02, 2022 | 2.357 | 2.357 | 2.349 | 2.357 | 449 | +0.07(+2.93%) |
| Apr 29, 2022 | 2.490 | 2.500 | 2.290 | 2.290 | 3,075 | -0.21(-8.22%) |
| Apr 28, 2022 | 2.495 | 2.495 | 2.495 | 2.495 | 225 | +0.04(+1.44%) |
| Apr 27, 2022 | 2.460 | 2.460 | 2.460 | 2.460 | 500 | +0.18(+7.89%) |
| Apr 25, 2022 | 2.280 | 0 | -0.11(-4.47%) | |||
| Apr 22, 2022 | 2.387 | 2.387 | 2.387 | 2.387 | 251 | -0.11(-4.54%) |
| Apr 21, 2022 | 2.673 | 2.750 | 2.500 | 2.500 | 1,638 | -0.25(-9.09%) |
| Apr 20, 2022 | 2.750 | 2.750 | 2.700 | 2.750 | 10,846 | +0.05(+1.85%) |
| Apr 19, 2022 | 2.700 | 2.700 | 2.700 | 2.700 | 602 | +0.16(+6.43%) |
| Apr 14, 2022 | 2.537 | 91 | +0.05(+1.88%) | |||
| Apr 13, 2022 | 2.440 | 2.500 | 2.440 | 2.490 | 949 | +0.30(+13.70%) |
| Apr 07, 2022 | 2.190 | 25 | +0.04(+1.62%) | |||
| Apr 05, 2022 | 2.155 | 0 | -0.03(-1.15%) | |||
| Apr 04, 2022 | 2.170 | 2.180 | 2.130 | 2.180 | 1,750 | +0.03(+1.43%) |
| 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%) | |
| Jan 04, 2022 | 1.820 | 1.830 | 1.795 | 1.830 | 2,512 | +0.17(+10.25%) |
| Dec 31, 2021 | 1.660 | 1.660 | 1.660 | 100 | -0.04(-2.36%) | |
| Dec 30, 2021 | 1.810 | 1.810 | 1.700 | 1.700 | 920 | +0.11(+6.60%) |
| Dec 29, 2021 | 1.520 | 1.610 | 1.520 | 1.595 | 3,106 | +0.09(+6.32%) |
| Dec 28, 2021 | 1.370 | 1.540 | 1.360 | 1.500 | 13,613 | +0.22(+17.19%) |
| Dec 22, 2021 | 1.280 | 1.280 | 1.280 | 0 | -0.04(-2.99%) | |
| Dec 20, 2021 | 1.319 | 1.319 | 1.319 | 0 | -0.02(-1.54%) | |
| Dec 08, 2021 | 1.340 | 1.340 | 1.340 | 10 | +0.07(+5.51%) | |
| Dec 07, 2021 | 1.320 | 1.320 | 1.270 | 1.270 | 3,450 | -0.05(-4.12%) |
| Dec 06, 2021 | 1.325 | 1.325 | 1.325 | 1.325 | 1,000 | +0.01(+0.87%) |
| Dec 01, 2021 | 1.313 | 1.313 | 1.313 | 0 | -0.01(-0.52%) | |
| Nov 30, 2021 | 1.320 | 1.320 | 1.320 | 1.320 | 881 | +0.02(+1.15%) |
| Nov 24, 2021 | 1.305 | 1.305 | 1.305 | 7 | +0.02(+1.95%) | |
| Nov 17, 2021 | 1.280 | 1.280 | 1.280 | 0 | -0.06(-4.48%) | |
| Nov 16, 2021 | 1.340 | 1.340 | 1.340 | 1.340 | 1,145 | +0.02(+1.13%) |
| Nov 15, 2021 | 1.325 | 1.325 | 1.325 | 1.325 | 190 | +0.00(+0.23%) |
| Nov 12, 2021 | 1.324 | 1.324 | 1.322 | 1.322 | 2,000 | +0.01(+0.92%) |
| Nov 11, 2021 | 1.310 | 1.310 | 1.310 | 1.310 | 900 | -0.14(-9.66%) |
| Nov 09, 2021 | 1.450 | 1.450 | 1.450 | 1.450 | 293 | +0.09(+6.62%) |
| Nov 05, 2021 | 1.360 | 1.360 | 1.360 | 364 | -0.02(-1.45%) | |
| Nov 04, 2021 | 1.600 | 1.600 | 1.380 | 1.380 | 31,135 | -0.12(-8.00%) |
| Nov 03, 2021 | 1.400 | 1.500 | 1.400 | 1.500 | 1,794 | +0.10(+7.14%) |
| Nov 01, 2021 | 1.400 | 1.400 | 1.400 | 0 | -0.03(-2.28%) | |
| Oct 29, 2021 | 1.500 | 1.500 | 1.400 | 1.433 | 3,195 | +0.03(+2.17%) |
| Oct 28, 2021 | 1.430 | 1.430 | 1.402 | 1.402 | 600 | -0.03(-2.39%) |
| Oct 27, 2021 | 1.437 | 1.437 | 1.437 | 1.437 | 205 | -0.31(-17.91%) |
| Oct 26, 2021 | 1.750 | 1.750 | 1.750 | 1.750 | 1,050 | +0.00(+0.00%) |
| Oct 25, 2021 | 1.446 | 1.750 | 1.446 | 1.750 | 1,300 | +0.87(+98.30%) |
| Oct 21, 2021 | 0.8825 | 0.8825 | 0.8825 | 0 | -0.42(-32.12%) |
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.
