Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
OTC Markets OTCQB - Delayed Quote USD

Charbone Hydrogen Corporation (CHHYF)

Compare
0.0422
+0.0032
+(8.21%)
At close: March 14 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 14, 20250.03900.04220.03900.04220.0422183,500
Mar 13, 20250.04000.04100.03760.03760.037644,250
Mar 12, 20250.03890.03890.03710.03850.0385105,780
Mar 11, 20250.04030.04190.03840.03930.039363,592
Mar 10, 20250.03800.04030.03800.04030.04032,750
Mar 7, 20250.03670.03670.03670.03670.0367-
Mar 6, 20250.03700.05000.03510.03670.0367404,000
Mar 5, 20250.03910.03910.03700.03700.0370183,750
Mar 4, 20250.04550.04550.03640.03870.0387177,012
Mar 3, 20250.05100.05100.04550.04550.045533,757
Feb 28, 20250.04220.04540.04110.04350.043528,000
Feb 27, 20250.04190.04190.04100.04100.041010,642
Feb 26, 20250.04190.04190.04190.04190.041925,010
Feb 25, 20250.04170.04610.03830.04350.0435518,637
Feb 24, 20250.04600.05000.04600.05000.050013,936
Feb 21, 20250.05100.05100.04500.04500.0450251,704
Feb 20, 20250.04190.04410.04190.04410.044122,850
Feb 19, 20250.04550.04700.04500.04550.045575,860
Feb 18, 20250.05000.05000.03910.04150.0415153,155
Feb 14, 20250.04500.04500.04500.04500.04501,000
Feb 13, 20250.04400.04400.04400.04400.0440-
Feb 12, 20250.04360.04500.04260.04400.044012,050
Feb 11, 20250.04300.04300.04000.04100.041016,422
Feb 10, 20250.04580.04580.04180.04180.041815,990
Feb 7, 20250.04160.04590.04160.04440.044496,794
Feb 6, 20250.04730.04730.03500.03800.0380148,202
Feb 5, 20250.04230.04320.04230.04320.043231,200
Feb 4, 20250.04180.04340.04180.04340.043461,424
Feb 3, 20250.03910.04850.03910.04850.0485167,447
Jan 31, 20250.04500.04500.04500.04500.045013,355
Jan 30, 20250.04490.04900.04230.04500.045082,925
Jan 29, 20250.04100.04490.03500.03770.0377393,037
Jan 28, 20250.04330.04610.04100.04100.0410172,550
Jan 27, 20250.04700.04700.04200.04260.042615,378
Jan 24, 20250.04690.04690.04690.04690.0469710
Jan 23, 20250.04770.05070.04560.04560.045663,670
Jan 22, 20250.04490.04490.04490.04490.04497,454
Jan 21, 20250.05050.05270.04740.04740.0474112,064
Jan 17, 20250.05200.05200.04810.05060.0506187,130
Jan 16, 20250.05100.05400.04970.05170.051761,181
Jan 15, 20250.05170.05620.05050.05190.0519165,669
Jan 14, 20250.04400.04930.04400.04520.0452238,698
Jan 13, 20250.04100.04500.03900.04070.0407253,417
Jan 10, 20250.04060.04550.03900.04260.0426488,484
Jan 8, 20250.05040.05040.04440.04440.0444408,866
Jan 7, 20250.05560.05560.04500.04500.0450565,887
Jan 6, 20250.05400.06100.05170.05380.0538307,670
Jan 3, 20250.05810.05900.05070.05070.0507133,952
Jan 2, 20250.05540.06490.05240.05700.0570281,828
Dec 31, 20240.05410.06060.05410.05600.056028,225
Dec 30, 20240.05710.05910.05150.05150.0515416,053
Dec 27, 20240.04890.05360.04790.05310.0531276,165
Dec 26, 20240.05310.11000.05250.05800.0580486,147
Dec 24, 20240.05320.05320.04370.04460.0446217,277
Dec 23, 20240.04890.04890.04560.04890.0489176,376
Dec 20, 20240.04840.04890.04640.04820.0482352,603
Dec 19, 20240.05300.05300.04790.04890.0489242,495
Dec 18, 20240.06380.06380.05200.05200.0520214,052
Dec 17, 20240.07000.07000.05430.05750.0575426,947
Dec 16, 20240.06980.07070.06800.07000.070053,486
Dec 13, 20240.07400.07400.06800.06800.0680176,372
Dec 12, 20240.08270.08430.07210.07400.0740434,068
Dec 11, 20240.06410.09000.05700.09000.0900400,020
Dec 10, 20240.06750.06750.06170.06400.064082,587
Dec 9, 20240.08000.08000.06670.06750.0675358,693
Dec 6, 20240.07370.09000.06370.07330.07331,136,232
Dec 5, 20240.06450.07530.05310.06700.06701,750,849
Dec 4, 20240.03620.08000.03400.05180.0518667,618
Dec 3, 20240.03500.03900.03440.03900.0390489,825
Dec 2, 20240.04030.04030.03450.03500.035099,179
Nov 29, 20240.03590.03600.03490.03600.036020,710
Nov 27, 20240.03400.03400.03400.03400.034021,450
Nov 26, 20240.03360.03600.03350.03400.0340101,864
Nov 25, 20240.03400.03400.03190.03190.03193,774
Nov 22, 20240.03340.03400.03340.03400.034020,795
Nov 21, 20240.03610.03620.03220.03220.032240,000
Nov 20, 20240.03670.03670.03670.03670.0367-
Nov 19, 20240.03670.03670.03670.03670.0367950
Nov 18, 20240.03570.03590.03420.03590.035941,001
Nov 15, 20240.03350.03580.03350.03580.035868,945
Nov 14, 20240.03900.03900.03350.03640.036418,125
Nov 13, 20240.03780.03880.03780.03880.038821,616
Nov 12, 20240.03790.03790.03790.03790.0379327
Nov 11, 20240.03470.03470.03470.03470.03472,000
Nov 8, 20240.03890.03890.03670.03670.0367125,400
Nov 7, 20240.03650.03650.03650.03650.0365373
Nov 6, 20240.03410.03660.03350.03350.033512,735
Nov 5, 20240.03680.03900.03350.03690.0369187,249
Nov 4, 20240.03550.03710.03460.03710.0371197,537
Nov 1, 20240.03780.03780.03780.03780.03787,000
Oct 31, 20240.03900.03900.03820.03820.038215,002
Oct 30, 20240.03820.04150.03500.03650.036565,500
Oct 29, 20240.03500.03650.03500.03650.0365201,995
Oct 28, 20240.03800.03800.03650.03650.0365120,000
Oct 25, 20240.03500.04800.03500.03600.0360296,150
Oct 24, 20240.03800.04870.03400.03560.0356313,450
Oct 23, 20240.04700.04700.03700.03730.0373205,010
Oct 22, 20240.04000.04250.04000.04200.042070,633
Oct 21, 20240.05500.05500.03900.04000.040061,055
Oct 18, 20240.04390.04390.04390.04390.04393,019
Oct 17, 20240.04160.04210.04160.04160.0416297,861
Oct 16, 20240.04400.04510.04300.04300.0430106,940
Oct 15, 20240.05250.05250.04500.04500.0450272,011
Oct 14, 20240.04500.04500.04500.04500.045012,000
Oct 11, 20240.04600.04600.04600.04600.0460200
Oct 10, 20240.04500.04500.04500.04500.045010,000
Oct 9, 20240.04660.04830.04500.04500.045025,005
Oct 8, 20240.04570.04570.04570.04570.045712,025
Oct 7, 20240.05000.05000.04700.04970.049729,250
Oct 4, 20240.04730.04910.04730.04910.049163,055
Oct 3, 20240.04840.04960.04840.04960.049613,250
Oct 2, 20240.04890.04890.04630.04770.047713,775
Oct 1, 20240.04450.04890.04450.04890.04894,400
Sep 30, 20240.04890.05460.04810.05150.051568,975
Sep 27, 20240.05330.05330.04660.05030.050343,550
Sep 26, 20240.04330.04660.04330.04660.046646,500
Sep 25, 20240.04160.04380.04160.04160.0416504,100
Sep 24, 20240.04160.04300.04160.04160.041655,300
Sep 23, 20240.04000.04300.03580.04160.0416172,221
Sep 20, 20240.04010.04220.04000.04000.0400343,845
Sep 19, 20240.04080.04080.04000.04030.040374,530
Sep 18, 20240.04010.04300.04010.04150.0415143,000
Sep 17, 20240.04240.04490.04100.04490.044970,102
Sep 16, 20240.04200.04660.04000.04500.04508,996
Sep 13, 20240.04370.04710.04370.04640.046413,300
Sep 12, 20240.04490.04910.04490.04540.045456,070
Sep 11, 20240.04790.04790.04400.04710.0471130,321
Sep 10, 20240.04350.04790.04320.04790.0479130,818
Sep 9, 20240.04810.05000.04400.04500.0450210,388
Sep 6, 20240.04770.05230.04730.04960.0496221,220
Sep 5, 20240.04960.04960.04950.04950.04952,600
Sep 4, 20240.04900.04970.04660.04940.049416,420
Sep 3, 20240.04810.04920.04750.04920.049214,835
Aug 30, 20240.04770.05500.04770.05010.050187,029
Aug 29, 20240.05200.05200.04790.04990.049969,965
Aug 28, 20240.05200.05640.05000.05200.052024,411
Aug 27, 20240.05010.06290.04790.05000.0500161,171
Aug 26, 20240.04800.05070.04750.05000.0500256,266
Aug 23, 20240.05190.05190.04980.04980.04983,500
Aug 22, 20240.05200.05200.04960.04960.0496206,541
Aug 21, 20240.04700.05200.04700.05190.0519286,401
Aug 20, 20240.04700.04700.04550.04550.0455111,063
Aug 19, 20240.04870.04870.04550.04660.046684,798
Aug 16, 20240.05100.05100.04680.05100.051046,950
Aug 15, 20240.04520.05090.04420.04880.048810,732
Aug 14, 20240.05100.05100.04420.04690.0469164,677
Aug 13, 20240.04760.05100.04500.05100.051058,500
Aug 12, 20240.04630.04800.04410.04680.0468229,986
Aug 9, 20240.04370.04800.04370.04800.048032,000
Aug 8, 20240.04210.04440.04100.04180.0418233,901
Aug 7, 20240.04040.04410.04040.04300.0430120,965
Aug 6, 20240.04200.04500.04000.04420.0442521,995
Aug 5, 20240.04870.04870.04870.04870.04871,325
Aug 2, 20240.04370.04740.04370.04520.04529,742
Aug 1, 20240.04770.04810.04100.04200.042063,736
Jul 31, 20240.04520.05000.04390.04750.047578,048
Jul 30, 20240.04730.04750.04410.04410.0441130,146
Jul 29, 20240.05000.05000.04430.04760.047674,763
Jul 26, 20240.05000.05000.04630.05000.050027,828
Jul 25, 20240.05060.05300.05000.05000.050075,000
Jul 24, 20240.05500.05500.04720.05070.050720,829
Jul 23, 20240.05590.05590.04600.05160.0516119,306
Jul 22, 20240.05130.05160.04670.04920.0492153,688
Jul 19, 20240.04460.04620.04460.04620.046210,215
Jul 18, 20240.04460.05130.04410.04430.0443189,582
Jul 17, 20240.05120.05500.04630.04730.0473528,552
Jul 16, 20240.05200.05530.05000.05530.055397,874
Jul 15, 20240.05010.05990.05010.05510.055178,823
Jul 12, 20240.05520.05850.05090.05100.0510241,971
Jul 11, 20240.05340.05700.05340.05700.0570238,765
Jul 10, 20240.06080.06080.05240.05340.0534145,235
Jul 9, 20240.06000.06000.05600.05810.0581134,003
Jul 8, 20240.04500.05880.04500.05490.0549662,216
Jul 5, 20240.06800.06800.05440.05560.0556444,794
Jul 3, 20240.05910.05960.05400.05690.0569493,120
Jul 2, 20240.05500.07000.04810.05560.05561,313,943
Jul 1, 20240.04880.06000.04000.05640.0564355,380
Jun 28, 20240.04890.04890.04120.04330.043398,374
Jun 27, 20240.04330.04360.04050.04240.042496,859
Jun 26, 20240.04500.04790.04240.04400.0440279,570
Jun 25, 20240.03990.04600.03860.04600.0460189,244
Jun 24, 20240.04000.04000.03700.03700.037058,652
Jun 21, 20240.03650.03980.03650.03980.039884,179
Jun 20, 20240.04350.04350.03600.04120.0412555,352
Jun 18, 20240.04510.04510.04030.04200.042040,345
Jun 17, 20240.04500.04740.04000.04000.0400299,000
Jun 14, 20240.04100.04380.04030.04030.0403281,005
Jun 13, 20240.04300.05810.04100.04100.0410348,456
Jun 12, 20240.04100.06400.04100.04300.0430200,031
Jun 11, 20240.06000.06000.04290.04430.044352,336
Jun 10, 20240.04400.04830.04260.04430.0443118,402
Jun 7, 20240.04780.04830.04340.04340.0434181,607
Jun 6, 20240.05180.05180.04280.04750.0475796,311
Jun 5, 20240.05180.05220.05070.05090.050979,600
Jun 4, 20240.05100.05220.04940.05000.050071,266
Jun 3, 20240.05130.05130.04700.04800.0480631,545
May 31, 20240.05320.05590.05130.05130.0513221,287
May 30, 20240.05520.05520.05360.05460.0546123,840
May 29, 20240.05600.05820.05390.05500.0550396,063
May 28, 20240.05950.08800.05550.05910.0591408,924
May 24, 20240.08800.08800.06200.06340.0634260,896
May 23, 20240.06200.06690.06000.06140.0614237,873
May 22, 20240.10000.10000.06170.06480.0648359,849
May 21, 20240.10000.10000.06480.06810.0681425,758
May 20, 20240.07280.10550.06620.09900.0990234,652
May 17, 20240.06610.06760.06300.06300.0630144,342
May 16, 20240.07280.07280.06330.06610.0661254,060
May 15, 20240.06880.07050.06500.06500.0650339,539
May 14, 20240.06530.07100.06320.07000.0700911,275
May 13, 20240.05350.05900.05350.05900.0590102,500
May 10, 20240.05550.05550.05550.05550.05558,491
May 9, 20240.05940.05940.05370.05500.055012,520
May 8, 20240.05500.05870.05300.05300.0530107,246
May 7, 20240.05500.05690.05500.05500.055015,500
May 6, 20240.05530.05900.05530.05700.057053,050
May 3, 20240.05490.05500.05450.05470.054793,195
May 2, 20240.05560.05890.05100.05890.0589389,846
May 1, 20240.06000.06300.05500.05670.0567172,222
Apr 30, 20240.06040.06080.06040.06080.06081,337
Apr 29, 20240.06380.06380.06060.06060.06061,153
Apr 26, 20240.06650.06650.06650.06650.066560,000
Apr 25, 20240.06100.06300.06020.06230.062342,960
Apr 24, 20240.06210.06680.06210.06610.0661334,310
Apr 23, 20240.06400.06600.06360.06360.063625,750
Apr 22, 20240.06190.06390.06100.06290.062945,162
Apr 19, 20240.06290.06390.06190.06310.063123,058
Apr 18, 20240.06500.06500.06160.06260.062631,708
Apr 17, 20240.06660.08170.06200.08170.081777,691
Apr 16, 20240.09280.09280.06650.06880.068866,613
Apr 15, 20240.07260.07350.07020.07310.0731126,038
Apr 12, 20240.06690.07010.06550.06950.0695156,521
Apr 11, 20240.07260.07260.06470.06480.064848,840
Apr 10, 20240.06620.06760.06270.06300.0630189,207
Apr 9, 20240.06780.06780.06300.06300.063016,725
Apr 8, 20240.06310.06310.06070.06100.0610141,364
Apr 5, 20240.06200.06200.05710.05710.057173,527
Apr 4, 20240.06950.06950.05300.05700.0570329,240
Apr 3, 20240.07000.07090.06900.07020.070240,423
Apr 2, 20240.07540.07870.07100.07100.071011,421
Apr 1, 20240.07390.07840.07270.07270.072727,000
Mar 28, 20240.07120.07120.06980.06980.069849,537
Mar 27, 20240.07080.07190.07000.07000.070015,730
Mar 26, 20240.07170.07280.06930.07000.0700118,545
Mar 25, 20240.07110.07490.06830.07030.070341,430
Mar 22, 20240.08960.08960.06970.07150.071525,303
Mar 21, 20240.07280.07880.06970.07100.0710198,200
Mar 20, 20240.07580.07770.07170.07690.076910,325
Mar 19, 20240.07020.08960.06780.07500.0750145,309
Mar 18, 20240.06730.08080.06440.07020.0702264,786
Mar 15, 20240.06400.06400.06400.06400.06401,050