First Hydrogen Corp (OP: FHYDF )
0.7245
-0.0055
(-0.75%)
Streaming Delayed Price
Updated: 11:41 AM EDT, May 10, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
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.
