Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

First Hydrogen Corp (OP: FHYDF )

0.2950 UNCHANGED

Streaming Delayed Price Updated: 1:26 PM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2024	0.2904	0.2950	0.2904	0.2950	793	+0.00(+1.58%)
Oct 29, 2024	0.2833	0.2904	0.2833	0.2904	1,680	-0.01(-1.73%)
Oct 25, 2024				0.2955	0	+0.01(+1.76%)
Oct 24, 2024	0.2948	0.2948	0.2904	0.2904	1,200	-0.01(-2.81%)
Oct 23, 2024	0.2964	0.2988	0.2836	0.2988	5,502	+0.01(+3.39%)
Oct 22, 2024	0.2900	0.2900	0.2890	0.2890	2,025	+0.00(+1.72%)
Oct 21, 2024	0.2870	0.2870	0.2841	0.2841	2,131	-0.02(-6.64%)
Oct 16, 2024				0.3043	0	+0.01(+2.22%)
Oct 15, 2024	0.2945	0.2977	0.2945	0.2977	11,001	+0.03(+9.33%)
Oct 14, 2024	0.2593	0.2723	0.2593	0.2723	228	-0.02(-5.32%)
Oct 10, 2024				0.2876	0	-0.00(-1.57%)
Oct 09, 2024	0.3135	0.3135	0.2922	0.2922	971	-0.02(-5.13%)
Oct 08, 2024	0.3062	0.3290	0.2970	0.3080	122,185	+0.02(+6.21%)
Oct 07, 2024	0.2900	0.2900	0.2900	0.2900	250	-0.00(-0.68%)
Oct 01, 2024				0.2920	25	-0.01(-2.99%)
Sep 30, 2024	0.3000	0.3010	0.3000	0.3010	1,101	-0.01(-2.05%)
Sep 27, 2024	0.3073	0.3073	0.3073	0.3073	4,003	+0.01(+2.43%)
Sep 26, 2024	0.3000	0.3000	0.3000	0.3000	100	+0.00(+1.28%)
Sep 25, 2024	0.2962	0.2962	0.2962	0.2962	510	+0.00(+0.82%)
Sep 24, 2024	0.3011	0.3011	0.2921	0.2938	6,599	-0.02(-7.03%)
Sep 23, 2024	0.3160	0.3160	0.3160	0.3160	143	-0.00(-1.25%)
Sep 20, 2024	0.3164	0.3200	0.3164	0.3200	5,200	+0.01(+2.33%)
Sep 18, 2024				0.3127	0	+0.00(+0.03%)
Sep 16, 2024				0.3126	0	-0.01(-3.43%)
Sep 13, 2024	0.3127	0.3237	0.3127	0.3237	6,500	+0.01(+4.69%)
Sep 11, 2024				0.3092	0	-0.00(-0.26%)
Sep 10, 2024	0.3054	0.3100	0.3054	0.3100	3,100	+0.02(+5.77%)
Sep 05, 2024				0.2931	100	-0.01(-2.33%)
Sep 04, 2024	0.3169	0.3169	0.3001	0.3001	3,127	-0.02(-6.19%)
Sep 03, 2024	0.3000	0.3199	0.2983	0.3199	1,500	+0.03(+10.08%)
Aug 28, 2024				0.2906	0	-0.01(-1.79%)
Aug 27, 2024	0.2959	0.2959	0.2959	0.2959	3,244	+0.01(+4.19%)
Aug 26, 2024	0.3728	0.3728	0.2600	0.2840	3,280	-0.08(-20.98%)
Aug 23, 2024	0.3594	0.3594	0.3115	0.3594	4,400	+0.06(+20.16%)
Aug 22, 2024	0.2991	0.2991	0.2900	0.2991	2,010	+0.02(+6.03%)
Aug 21, 2024	0.2821	0.2821	0.2821	0.2821	2,008	-0.01(-3.92%)
Aug 20, 2024	0.4358	0.4358	0.2936	0.2936	524	-0.00(-1.14%)
Aug 16, 2024				0.2970	0	+0.02(+7.84%)
Aug 14, 2024				0.2754	0	-0.02(-8.20%)
Aug 13, 2024	0.3657	0.3657	0.2995	0.3000	4,936	-0.02(-4.88%)
Aug 12, 2024	0.3154	0.3154	0.3154	0.3154	4,045	-0.01(-2.41%)
Aug 09, 2024	0.3232	0.3232	0.3232	0.3232	2,420	+0.00(+1.00%)
Aug 08, 2024	0.3468	0.3468	0.3200	0.3200	7,819	-0.04(-10.64%)
Aug 07, 2024	0.3581	0.4205	0.3581	0.3581	1,481	-0.01(-2.64%)
Aug 06, 2024	0.3400	0.4009	0.3400	0.3678	102,551	+0.03(+8.18%)
Aug 05, 2024	0.3400	0.3400	0.3315	0.3400	800	+0.01(+3.88%)
Aug 02, 2024	0.3273	0.3273	0.3273	0.3273	450	-0.01(-2.85%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

First Hydrogen Corp (OP: FHYDF )

Historical Prices