Skip to main content

First Hydrogen Corp (OP: FHYDF )

0.6912 UNCHANGED
Streaming Delayed Price Updated: 2:55 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 0.7070 0.7070 0.6810 0.6912 2,948 +0.04(+5.45%)
May 21, 2024 0.6900 0.6938 0.6500 0.6555 4,286 -0.07(-10.21%)
May 20, 2024 0.7500 0.9702 0.7300 0.7300 1,250 -0.01(-0.86%)
May 15, 2024 0.7363 0 +0.01(+0.85%)
May 14, 2024 0.7156 0.7804 0.7156 0.7301 112,677 +0.03(+4.90%)
May 13, 2024 0.7169 0.7200 0.6960 0.6960 1,544 -0.03(-3.93%)
May 10, 2024 0.7300 0.7300 0.7245 0.7245 2,010 -0.01(-0.75%)
May 09, 2024 0.7300 0.7300 0.7300 0.7300 901 +0.04(+5.19%)
May 08, 2024 0.7320 0.7320 0.6940 0.6940 443 -0.04(-4.93%)
May 06, 2024 0.7300 163 +0.03(+4.61%)
May 02, 2024 0.6978 18 +0.01(+1.38%)
Apr 30, 2024 0.6883 10 -0.03(-3.76%)
Apr 29, 2024 0.7152 0.7152 0.6900 0.7152 640 -0.02(-2.97%)
Apr 26, 2024 0.7372 0.7678 0.7371 0.7371 425 -0.00(-0.39%)
Apr 24, 2024 0.7400 0 +0.00(+0.00%)
Apr 22, 2024 0.7400 4 +0.01(+1.37%)
Apr 18, 2024 0.7300 20 -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%)
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.