Skip to main content

First Hydrogen Corp (OP: FHYDF )

0.8174 +0.0323 (+4.11%)
Streaming Delayed Price Updated: 2:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 1.210 1.210 1.200 1.200 531 +0.00(+0.00%)
Jan 31, 2024 1.200 1.200 1.200 1.200 154 +0.01(+0.84%)
Jan 30, 2024 1.190 1.210 1.190 1.190 2,524 -0.02(-1.65%)
Jan 26, 2024 1.210 223 +0.04(+3.42%)
Jan 25, 2024 1.170 1.170 1.170 1.170 6,417 -0.01(-0.85%)
Jan 24, 2024 1.234 1.234 1.180 1.180 455 -0.01(-0.84%)
Jan 23, 2024 1.190 1.190 1.190 1.190 310 +0.00(+0.00%)
Jan 22, 2024 1.190 1.230 1.190 1.190 4,081 -0.05(-4.03%)
Jan 19, 2024 1.180 1.240 1.180 1.240 6,601 +0.02(+1.64%)
Jan 18, 2024 1.220 1.220 1.220 1.220 242 -0.03(-2.40%)
Jan 17, 2024 1.210 1.250 1.205 1.250 1,075 +0.07(+6.07%)
Jan 16, 2024 1.140 1.179 1.140 1.179 579 -0.01(-0.97%)
Jan 11, 2024 1.190 170 -0.02(-1.65%)
Jan 10, 2024 1.250 1.250 1.210 1.210 618 +0.00(+0.00%)
Jan 09, 2024 1.210 1.210 1.210 1.210 1,124 +0.01(+0.83%)
Jan 08, 2024 1.260 1.260 1.200 1.200 2,330 -0.03(-2.44%)
Jan 05, 2024 1.230 1.230 1.230 1.230 481 +0.01(+0.61%)
Jan 04, 2024 1.232 1.232 1.200 1.222 821 -0.01(-0.61%)
Jan 03, 2024 1.260 1.260 1.210 1.230 1,600 -0.03(-2.38%)
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.