OTC Markets OTCPK - Delayed Quote USD

First Hydrogen Corp. (FHYDF)

Compare
0.2711 0.0000 (0.00%)
At close: December 18 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 18, 2024 0.2609 0.2711 0.2609 0.2711 0.2711 2,651
Dec 17, 2024 0.2780 0.2780 0.2716 0.2778 0.2778 1,450
Dec 16, 2024 0.2518 0.2882 0.2518 0.2882 0.2882 15,547
Dec 13, 2024 0.2500 0.2500 0.2430 0.2445 0.2445 13,390
Dec 12, 2024 0.2578 0.2578 0.2578 0.2578 0.2578 438
Dec 11, 2024 0.2593 0.2700 0.2593 0.2616 0.2616 1,433
Dec 10, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 -
Dec 9, 2024 0.2610 0.2800 0.2610 0.2800 0.2800 8,534
Dec 6, 2024 0.2724 0.2724 0.2724 0.2724 0.2724 -
Dec 5, 2024 0.2724 0.2724 0.2724 0.2724 0.2724 1,050
Dec 4, 2024 0.2533 0.2533 0.2533 0.2533 0.2533 -
Dec 3, 2024 0.2488 0.2533 0.2488 0.2533 0.2533 2,601
Dec 2, 2024 0.2498 0.2498 0.2498 0.2498 0.2498 1,000
Nov 29, 2024 0.2340 0.2340 0.2340 0.2340 0.2340 800
Nov 27, 2024 0.2300 0.2300 0.2300 0.2300 0.2300 10,403
Nov 26, 2024 0.2521 0.2521 0.1900 0.2385 0.2385 101,746
Nov 25, 2024 0.2568 0.2584 0.2500 0.2584 0.2584 16,050
Nov 22, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 9,071
Nov 21, 2024 0.2454 0.2454 0.2454 0.2454 0.2454 800
Nov 20, 2024 0.2301 0.2301 0.2301 0.2301 0.2301 960
Nov 19, 2024 0.2500 0.2550 0.2379 0.2382 0.2382 18,390
Nov 18, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 11,050
Nov 15, 2024 0.2700 0.2700 0.2458 0.2522 0.2522 26,385
Nov 14, 2024 0.2750 0.2750 0.2750 0.2750 0.2750 350
Nov 13, 2024 0.2610 0.2610 0.2610 0.2610 0.2610 -
Nov 12, 2024 0.2750 0.2750 0.2430 0.2610 0.2610 2,177
Nov 11, 2024 0.2204 0.2704 0.2204 0.2689 0.2689 1,307
Nov 8, 2024 0.2589 0.2589 0.2589 0.2589 0.2589 551
Nov 7, 2024 0.2694 0.2694 0.2694 0.2694 0.2694 -
Nov 6, 2024 0.2694 0.2694 0.2694 0.2694 0.2694 100,000
Nov 5, 2024 0.2928 0.2928 0.2928 0.2928 0.2928 -
Nov 4, 2024 0.2900 0.3020 0.2900 0.2928 0.2928 21,324
Nov 1, 2024 0.2869 0.2869 0.2869 0.2869 0.2869 -
Oct 31, 2024 0.3015 0.3015 0.2869 0.2869 0.2869 5,700
Oct 30, 2024 0.2904 0.2950 0.2904 0.2950 0.2950 793
Oct 29, 2024 0.2833 0.2904 0.2833 0.2904 0.2904 1,680
Oct 28, 2024 0.2955 0.2955 0.2955 0.2955 0.2955 -
Oct 25, 2024 0.2955 0.2955 0.2955 0.2955 0.2955 110
Oct 24, 2024 0.2948 0.2948 0.2904 0.2904 0.2904 1,200
Oct 23, 2024 0.2964 0.2988 0.2836 0.2988 0.2988 5,502
Oct 22, 2024 0.2900 0.2900 0.2890 0.2890 0.2890 2,025
Oct 21, 2024 0.2869 0.2869 0.2841 0.2841 0.2841 2,131
Oct 18, 2024 0.3043 0.3043 0.3043 0.3043 0.3043 -
Oct 17, 2024 0.3043 0.3043 0.3043 0.3043 0.3043 -
Oct 16, 2024 0.2885 0.3043 0.2885 0.3043 0.3043 379
Oct 15, 2024 0.2945 0.2977 0.2945 0.2977 0.2977 11,001
Oct 14, 2024 0.2593 0.2723 0.2593 0.2723 0.2723 228
Oct 11, 2024 0.2876 0.2876 0.2876 0.2876 0.2876 -
Oct 10, 2024 0.2876 0.2876 0.2876 0.2876 0.2876 5,000
Oct 9, 2024 0.3135 0.3135 0.2922 0.2922 0.2922 971
Oct 8, 2024 0.3062 0.3290 0.2970 0.3080 0.3080 122,185
Oct 7, 2024 0.2900 0.2900 0.2900 0.2900 0.2900 250
Oct 4, 2024 0.2920 0.2920 0.2920 0.2920 0.2920 -
Oct 3, 2024 0.2920 0.2920 0.2920 0.2920 0.2920 -
Oct 2, 2024 0.2920 0.2920 0.2920 0.2920 0.2920 -
Oct 1, 2024 0.2920 0.2920 0.2920 0.2920 0.2920 1,202
Sep 30, 2024 0.3000 0.3010 0.3000 0.3010 0.3010 1,101
Sep 27, 2024 0.3073 0.3073 0.3073 0.3073 0.3073 4,003
Sep 26, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 100
Sep 25, 2024 0.2962 0.2962 0.2962 0.2962 0.2962 510
Sep 24, 2024 0.3011 0.3011 0.2921 0.2938 0.2938 6,599
Sep 23, 2024 0.3160 0.3160 0.3160 0.3160 0.3160 143
Sep 20, 2024 0.3164 0.3200 0.3164 0.3200 0.3200 5,200
Sep 19, 2024 0.3127 0.3127 0.3127 0.3127 0.3127 -
Sep 18, 2024 0.3127 0.3127 0.3127 0.3127 0.3127 200
Sep 17, 2024 0.3126 0.3126 0.3126 0.3126 0.3126 -
Sep 16, 2024 0.3126 0.3126 0.3126 0.3126 0.3126 320
Sep 13, 2024 0.3127 0.3237 0.3127 0.3237 0.3237 6,500
Sep 12, 2024 0.3092 0.3092 0.3092 0.3092 0.3092 -
Sep 11, 2024 0.3256 0.3256 0.3092 0.3092 0.3092 2,510
Sep 10, 2024 0.3054 0.3100 0.3054 0.3100 0.3100 3,100
Sep 9, 2024 0.2931 0.2931 0.2931 0.2931 0.2931 -
Sep 6, 2024 0.2931 0.2931 0.2931 0.2931 0.2931 -
Sep 5, 2024 0.3001 0.3021 0.2931 0.2931 0.2931 1,400
Sep 4, 2024 0.3169 0.3169 0.3001 0.3001 0.3001 3,127
Sep 3, 2024 0.3000 0.3198 0.2983 0.3198 0.3198 1,500
Aug 30, 2024 0.2906 0.2906 0.2906 0.2906 0.2906 -
Aug 29, 2024 0.2906 0.2906 0.2906 0.2906 0.2906 -
Aug 28, 2024 0.2906 0.2906 0.2906 0.2906 0.2906 732
Aug 27, 2024 0.2959 0.2959 0.2959 0.2959 0.2959 3,244
Aug 26, 2024 0.2600 0.3728 0.2600 0.2840 0.2840 3,280
Aug 23, 2024 0.3594 0.3594 0.3115 0.3594 0.3594 4,400
Aug 22, 2024 0.2900 0.2991 0.2900 0.2991 0.2991 2,010
Aug 21, 2024 0.2821 0.2821 0.2821 0.2821 0.2821 2,008
Aug 20, 2024 0.4358 0.4358 0.2936 0.2936 0.2936 524
Aug 19, 2024 0.2970 0.2970 0.2970 0.2970 0.2970 -
Aug 16, 2024 0.3236 0.3236 0.2800 0.2970 0.2970 4,250
Aug 15, 2024 0.2754 0.2754 0.2754 0.2754 0.2754 -
Aug 14, 2024 0.2950 0.2968 0.2754 0.2754 0.2754 6,601
Aug 13, 2024 0.3657 0.3657 0.2995 0.3000 0.3000 4,936
Aug 12, 2024 0.3154 0.3154 0.3154 0.3154 0.3154 4,045
Aug 9, 2024 0.3232 0.3232 0.3232 0.3232 0.3232 2,420
Aug 8, 2024 0.3468 0.3468 0.3200 0.3200 0.3200 7,819
Aug 7, 2024 0.4205 0.4205 0.3581 0.3581 0.3581 1,481
Aug 6, 2024 0.3400 0.4009 0.3400 0.3678 0.3678 102,551
Aug 5, 2024 0.3315 0.3400 0.3315 0.3400 0.3400 800
Aug 2, 2024 0.3273 0.3273 0.3273 0.3273 0.3273 450
Aug 1, 2024 0.3280 0.3618 0.3280 0.3369 0.3369 9,633
Jul 31, 2024 0.3491 0.3500 0.3491 0.3500 0.3500 1,500
Jul 30, 2024 0.4051 0.4051 0.3655 0.3842 0.3842 1,010
Jul 29, 2024 0.3591 0.3591 0.3591 0.3591 0.3591 -
Jul 26, 2024 0.3580 0.3591 0.3580 0.3591 0.3591 1,146
Jul 25, 2024 0.3598 0.3598 0.3598 0.3598 0.3598 2,120
Jul 24, 2024 0.3756 0.3756 0.3154 0.3735 0.3735 600
Jul 23, 2024 0.4004 0.4004 0.3169 0.3169 0.3169 2,656
Jul 22, 2024 0.4358 0.4358 0.3833 0.3833 0.3833 1,200
Jul 19, 2024 0.3154 0.3154 0.3154 0.3154 0.3154 -
Jul 18, 2024 0.3154 0.3154 0.3154 0.3154 0.3154 -
Jul 17, 2024 0.3354 0.3354 0.3154 0.3154 0.3154 383
Jul 16, 2024 0.3720 0.3720 0.3720 0.3720 0.3720 100
Jul 15, 2024 0.3788 0.3788 0.3781 0.3782 0.3782 1,052
Jul 12, 2024 0.4000 0.4000 0.3434 0.3434 0.3434 9,217
Jul 11, 2024 0.3750 0.3750 0.3621 0.3621 0.3621 3,605
Jul 10, 2024 0.3744 0.3744 0.3640 0.3640 0.3640 1,720
Jul 9, 2024 0.3762 0.3790 0.3676 0.3732 0.3732 9,500
Jul 8, 2024 0.4358 0.4358 0.4358 0.4358 0.4358 221
Jul 5, 2024 0.4358 0.4358 0.4162 0.4193 0.4193 1,891
Jul 3, 2024 0.4000 0.4160 0.4000 0.4160 0.4160 800
Jul 2, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 300
Jul 1, 2024 0.3995 0.3995 0.3995 0.3995 0.3995 301
Jun 28, 2024 0.3760 0.4029 0.3760 0.3957 0.3957 104,887
Jun 27, 2024 0.4035 0.4063 0.3957 0.3957 0.3957 590
Jun 26, 2024 0.4143 0.4200 0.3934 0.4000 0.4000 17,877
Jun 25, 2024 0.4600 0.4600 0.4275 0.4275 0.4275 2,346
Jun 24, 2024 0.4143 0.4715 0.4143 0.4570 0.4570 8,844
Jun 21, 2024 0.5000 0.5031 0.4274 0.4274 0.4274 32,593
Jun 20, 2024 0.5580 0.5580 0.4945 0.4945 0.4945 4,503
Jun 18, 2024 0.5790 0.5790 0.5285 0.5285 0.5285 600
Jun 17, 2024 0.6630 0.6630 0.5377 0.5377 0.5377 17,015
Jun 14, 2024 0.6690 0.6690 0.6199 0.6246 0.6246 12,700
Jun 13, 2024 0.6700 0.6700 0.6376 0.6376 0.6376 7,384
Jun 12, 2024 0.6908 0.7100 0.6724 0.6724 0.6724 124,850
Jun 11, 2024 0.6362 0.6362 0.6362 0.6362 0.6362 -
Jun 10, 2024 0.6380 0.6380 0.6362 0.6362 0.6362 388
Jun 7, 2024 0.6283 0.6283 0.6283 0.6283 0.6283 -
Jun 6, 2024 0.6716 0.6716 0.6230 0.6283 0.6283 822
Jun 5, 2024 0.6635 0.6721 0.6400 0.6721 0.6721 3,509
Jun 4, 2024 0.6539 0.6539 0.6539 0.6539 0.6539 1,050
Jun 3, 2024 0.6282 0.6495 0.6282 0.6495 0.6495 400
May 31, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 200
May 30, 2024 0.6476 0.6476 0.6476 0.6476 0.6476 150
May 29, 2024 0.6754 0.6943 0.6307 0.6465 0.6465 14,170
May 28, 2024 0.6900 0.7090 0.6900 0.7090 0.7090 5,551
May 24, 2024 0.6989 0.6989 0.6679 0.6880 0.6880 12,310
May 23, 2024 0.7154 0.7154 0.7154 0.7154 0.7154 119
May 22, 2024 0.7070 0.7070 0.6809 0.6912 0.6912 2,948
May 21, 2024 0.6708 0.6938 0.6500 0.6555 0.6555 4,286
May 20, 2024 0.7500 0.9702 0.7300 0.7300 0.7300 1,250
May 17, 2024 0.7363 0.7363 0.7363 0.7363 0.7363 -
May 16, 2024 0.7363 0.7363 0.7363 0.7363 0.7363 -
May 15, 2024 0.7174 0.7541 0.7174 0.7363 0.7363 5,629
May 14, 2024 0.7156 0.7804 0.7156 0.7301 0.7301 112,677
May 13, 2024 0.7200 0.7200 0.6959 0.6959 0.6959 1,544
May 10, 2024 0.7300 0.7300 0.7245 0.7245 0.7245 2,010
May 9, 2024 0.7300 0.7300 0.7300 0.7300 0.7300 901
May 8, 2024 0.7320 0.7320 0.6940 0.6940 0.6940 443
May 7, 2024 0.7300 0.7300 0.7300 0.7300 0.7300 -
May 6, 2024 0.7020 0.7300 0.7020 0.7300 0.7300 7,220
May 3, 2024 0.6977 0.6977 0.6977 0.6977 0.6977 -
May 2, 2024 0.6880 0.6977 0.6880 0.6977 0.6977 1,160
May 1, 2024 0.6883 0.6883 0.6883 0.6883 0.6883 -
Apr 30, 2024 0.7288 0.7288 0.6883 0.6883 0.6883 590
Apr 29, 2024 0.6900 0.7152 0.6900 0.7152 0.7152 640
Apr 26, 2024 0.7678 0.7678 0.7371 0.7371 0.7371 425
Apr 25, 2024 0.7400 0.7400 0.7400 0.7400 0.7400 -
Apr 24, 2024 0.7400 0.7400 0.7400 0.7400 0.7400 175
Apr 23, 2024 0.7400 0.7400 0.7400 0.7400 0.7400 -
Apr 22, 2024 0.7400 0.7400 0.7400 0.7400 0.7400 100
Apr 19, 2024 0.7300 0.7300 0.7300 0.7300 0.7300 -
Apr 18, 2024 0.6947 0.7300 0.6947 0.7300 0.7300 600
Apr 17, 2024 0.7947 0.7947 0.7947 0.7947 0.7947 7,827
Apr 16, 2024 0.7700 0.7700 0.7039 0.7039 0.7039 500
Apr 15, 2024 0.7903 0.7903 0.7631 0.7691 0.7691 4,538
Apr 12, 2024 0.7829 0.9000 0.7829 0.7953 0.7953 55,070
Apr 11, 2024 0.7751 0.7768 0.7600 0.7600 0.7600 13,000
Apr 10, 2024 0.7155 0.7543 0.7155 0.7500 0.7500 10,340
Apr 9, 2024 0.7576 0.7576 0.7384 0.7400 0.7400 5,483
Apr 8, 2024 0.7766 0.8300 0.7766 0.7935 0.7935 2,360
Apr 5, 2024 0.8212 0.8212 0.7923 0.7923 0.7923 2,472
Apr 4, 2024 0.7910 0.8566 0.7728 0.7728 0.7728 7,016
Apr 3, 2024 0.7936 0.8023 0.7936 0.8023 0.8023 5,350
Apr 2, 2024 0.8092 0.8092 0.7443 0.7443 0.7443 860
Apr 1, 2024 0.8373 0.8373 0.8080 0.8080 0.8080 908
Mar 28, 2024 0.8233 0.8373 0.8174 0.8174 0.8174 1,360
Mar 27, 2024 0.7890 0.8212 0.7851 0.7851 0.7851 1,953
Mar 26, 2024 0.8000 0.8000 0.7486 0.7486 0.7486 3,020
Mar 25, 2024 0.8383 0.8811 0.7862 0.7862 0.7862 2,837
Mar 22, 2024 0.9172 0.9172 0.8726 0.8887 0.8887 4,005
Mar 21, 2024 0.9385 0.9722 0.9020 0.9214 0.9214 2,400
Mar 20, 2024 0.8910 0.9905 0.8910 0.9690 0.9690 63,561
Mar 19, 2024 0.9321 0.9339 0.8979 0.8979 0.8979 9,550
Mar 18, 2024 0.9725 0.9865 0.9506 0.9506 0.9506 503
Mar 15, 2024 1.0000 1.0000 0.9689 0.9874 0.9874 7,801
Mar 14, 2024 1.0600 1.0600 1.0200 1.0200 1.0200 1,230
Mar 13, 2024 1.1200 1.1200 1.1200 1.1200 1.1200 -
Mar 12, 2024 1.1200 1.1200 1.1200 1.1200 1.1200 -
Mar 11, 2024 1.1070 1.1200 1.1000 1.1200 1.1200 500
Mar 8, 2024 1.1300 1.1300 1.1000 1.1000 1.1000 871
Mar 7, 2024 1.1300 1.1300 1.1300 1.1300 1.1300 -
Mar 6, 2024 1.1300 1.1300 1.1300 1.1300 1.1300 -
Mar 5, 2024 1.1300 1.1300 1.1300 1.1300 1.1300 -
Mar 4, 2024 1.1400 1.1400 1.1300 1.1300 1.1300 347
Mar 1, 2024 1.1370 1.1600 1.1370 1.1536 1.1536 750
Feb 29, 2024 1.0809 1.1500 1.0735 1.1500 1.1500 5,664
Feb 28, 2024 1.1100 1.1100 1.0700 1.1100 1.1100 1,937
Feb 27, 2024 1.1200 1.1200 1.1063 1.1100 1.1100 1,425
Feb 26, 2024 1.0800 1.1400 1.0800 1.1000 1.1000 3,404
Feb 23, 2024 1.1000 1.1000 1.0900 1.1000 1.1000 800
Feb 22, 2024 1.1000 1.1140 1.1000 1.1000 1.1000 1,395
Feb 21, 2024 1.1200 1.1200 1.1200 1.1200 1.1200 200
Feb 20, 2024 1.1500 1.1500 1.1200 1.1200 1.1200 2,217
Feb 16, 2024 1.1600 1.1600 1.1320 1.1400 1.1400 3,351
Feb 15, 2024 1.1500 1.1500 1.1410 1.1410 1.1410 4,395
Feb 14, 2024 1.1600 1.1700 1.1300 1.1300 1.1300 3,586
Feb 13, 2024 1.1500 1.1500 1.1450 1.1450 1.1450 370
Feb 12, 2024 1.1900 1.1900 1.1500 1.1500 1.1500 1,008
Feb 9, 2024 1.1800 1.1800 1.1800 1.1800 1.1800 223
Feb 8, 2024 1.1780 1.1910 1.1780 1.1910 1.1910 708
Feb 7, 2024 1.1700 1.1700 1.1700 1.1700 1.1700 1,020
Feb 6, 2024 1.1930 1.1930 1.1930 1.1930 1.1930 257
Feb 5, 2024 1.1699 1.2100 1.1500 1.2100 1.2100 4,276
Feb 2, 2024 1.2300 1.2300 1.1885 1.1885 1.1885 895
Feb 1, 2024 1.2100 1.2100 1.2000 1.2000 1.2000 531
Jan 31, 2024 1.2000 1.2000 1.2000 1.2000 1.2000 154
Jan 30, 2024 1.2100 1.2100 1.1900 1.1900 1.1900 2,524
Jan 29, 2024 1.2100 1.2100 1.2100 1.2100 1.2100 -
Jan 26, 2024 1.2100 1.2100 1.2100 1.2100 1.2100 505
Jan 25, 2024 1.1700 1.1700 1.1700 1.1700 1.1700 6,417
Jan 24, 2024 1.2336 1.2336 1.1800 1.1800 1.1800 455
Jan 23, 2024 1.1900 1.1900 1.1900 1.1900 1.1900 310
Jan 22, 2024 1.2200 1.2300 1.1900 1.1900 1.1900 4,081
Jan 19, 2024 1.1800 1.2400 1.1800 1.2400 1.2400 6,601
Jan 18, 2024 1.2200 1.2200 1.2200 1.2200 1.2200 242
Jan 17, 2024 1.2050 1.2500 1.2050 1.2500 1.2500 1,075
Jan 16, 2024 1.1400 1.1785 1.1400 1.1785 1.1785 579
Jan 12, 2024 1.1900 1.1900 1.1900 1.1900 1.1900 -
Jan 11, 2024 1.1400 1.2000 1.1400 1.1900 1.1900 1,596
Jan 10, 2024 1.2500 1.2500 1.2100 1.2100 1.2100 618
Jan 9, 2024 1.2100 1.2100 1.2100 1.2100 1.2100 1,124
Jan 8, 2024 1.2300 1.2600 1.2000 1.2000 1.2000 2,330
Jan 5, 2024 1.2300 1.2300 1.2300 1.2300 1.2300 481
Jan 4, 2024 1.2315 1.2315 1.2000 1.2225 1.2225 821
Jan 3, 2024 1.2600 1.2600 1.2100 1.2300 1.2300 1,600
Jan 2, 2024 1.2800 1.2800 1.2400 1.2600 1.2600 2,200
Dec 29, 2023 1.3000 1.3000 1.2800 1.2800 1.2800 10,362
Dec 28, 2023 1.3200 1.3200 1.2700 1.3000 1.3000 4,600
Dec 27, 2023 1.3100 1.3600 1.2600 1.3600 1.3600 4,070
Dec 26, 2023 1.1300 1.3600 1.1300 1.3600 1.3600 103,300
Dec 22, 2023 1.1701 1.1890 1.1700 1.1800 1.1800 2,395
Dec 21, 2023 1.1900 1.1900 1.1900 1.1900 1.1900 113
Dec 20, 2023 1.2700 1.2700 1.2300 1.2400 1.2400 1,527
Dec 19, 2023 1.2200 1.2799 1.2200 1.2700 1.2700 2,500

Related Tickers

WEICF Weichai Power Co., Ltd.
1.4400
0.00%
 
SVMHW SRIVARU Holding Limited
0.0096
+26.32%
 
EVTV Envirotech Vehicles, Inc.
1.3800
-0.72%
 
CYD China Yuchai International Limited
8.83
-1.12%
 
GOEVW Canoo Inc.
0.0280
+11.55%
 
SVMH SRIVARU Holding Limited
0.0296
+5.34%
 
MBG.DE Mercedes-Benz Group AG
53.94
0.00%
 
TSLA.NE Tesla, Inc.
40.13
-8.19%
 
HMC Honda Motor Co., Ltd.
24.04
-4.83%
 
LI Li Auto Inc.
22.76
+1.61%