OTC Markets OTCQB - Delayed Quote USD

Global Gas Corporation (HGAS)

Compare
0.1800
-0.1194
(-39.88%)
As of 1:01:59 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 23, 20250.18000.18000.18000.18000.18003
Jan 22, 20250.28500.29940.26950.29940.2994879
Jan 21, 20250.26950.29940.18000.18000.18001,323
Jan 17, 20250.10020.29940.10020.29940.2994653
Jan 16, 20250.14990.14990.14990.14990.1499-
Jan 15, 20250.29980.29980.14000.14990.14998,412
Jan 14, 20250.29990.29990.29980.29980.29981,602
Jan 13, 20250.29990.29990.14000.14000.1400500
Jan 10, 20250.24490.24490.24490.24490.2449368
Jan 8, 20250.15000.31750.13020.16760.167617,309
Jan 7, 20250.25000.25000.25000.25000.2500301
Jan 6, 20250.25000.25000.25000.25000.2500350
Jan 3, 20250.33770.33770.15020.15020.1502329
Jan 2, 20250.15000.29990.15000.29990.2999252
Dec 31, 20240.29990.29990.29990.29990.2999102
Dec 30, 20240.29990.29990.16000.19050.19052,673
Dec 27, 20240.15030.30000.10020.10020.100213,581
Dec 26, 20240.32980.32980.17360.17360.1736432
Dec 24, 20240.30000.30000.30000.30000.3000100
Dec 23, 20240.33000.33000.16020.19070.19071,506
Dec 20, 20240.33000.33000.15000.33000.3300512
Dec 19, 20240.15020.15020.15020.15020.1502-
Dec 18, 20240.15020.15020.15020.15020.1502105
Dec 17, 20240.16510.16510.16510.16510.1651-
Dec 16, 20240.16510.16510.16510.16510.1651222
Dec 13, 20240.17180.33000.17180.33000.3300356
Dec 12, 20240.15010.25000.15010.25000.2500671
Dec 11, 20240.33000.33000.15010.15010.1501778
Dec 10, 20240.33000.33000.33000.33000.3300610
Dec 9, 20240.33000.33000.33000.33000.3300179
Dec 6, 20240.15010.15010.15010.15010.1501556
Dec 5, 20240.18040.18040.15010.15010.150112,641
Dec 4, 20240.20000.20000.20000.20000.2000-
Dec 3, 20240.21000.21000.20000.20000.200013,917
Dec 2, 20240.25000.25000.21000.21000.21001,271
Nov 29, 20240.27000.27000.27000.27000.2700-
Nov 27, 20240.27000.27000.27000.27000.2700-
Nov 26, 20240.27000.27000.27000.27000.2700372
Nov 25, 20240.22000.27000.22000.27000.27002,184
Nov 22, 20240.22000.22000.22000.22000.2200-
Nov 21, 20240.22000.22000.22000.22000.22004,345
Nov 20, 20240.22000.22000.22000.22000.22001,396
Nov 19, 20240.15000.17000.15000.17000.170030,908
Nov 18, 20240.23280.40000.23280.40000.40001,346
Nov 15, 20240.20020.23280.20020.23280.2328446
Nov 14, 20240.24000.24000.24000.24000.2400-
Nov 13, 20240.24000.24000.24000.24000.2400-
Nov 12, 20240.24000.24000.22000.24000.24008,648
Nov 11, 20240.23210.25000.23210.25000.25002,645
Nov 8, 20240.29600.32560.24000.30680.30681,686
Nov 7, 20240.25000.38000.23000.38000.3800682
Nov 6, 20240.35000.35000.20040.20040.20041,622
Nov 5, 20240.37990.37990.21030.37970.3797799
Nov 4, 20240.38980.38980.38980.38980.3898-
Nov 1, 20240.38980.38980.38980.38980.3898196
Oct 31, 20240.20040.22250.20040.20050.2005685
Oct 30, 20240.29250.29250.29250.29250.2925138
Oct 29, 20240.21010.22240.20020.22240.22245,943
Oct 28, 20240.42500.42500.22230.22230.222310,653
Oct 25, 20240.47980.47980.15000.42980.429812,984
Oct 24, 20240.26000.43440.10000.38420.384216,174
Oct 23, 20240.13750.13750.13750.13750.13755,056
Oct 22, 20240.27000.27000.27000.27000.2700-
Oct 21, 20240.13650.27000.13650.27000.27004,255
Oct 18, 20240.27000.27000.26950.27000.2700355
Oct 17, 20240.27000.27000.27000.27000.2700151
Oct 16, 20240.16980.17250.16980.17250.17255,128
Oct 15, 20240.27000.27000.27000.27000.2700-
Oct 14, 20240.27000.27000.27000.27000.2700146
Oct 11, 20240.22000.22000.15000.22000.22006,733
Oct 10, 20240.28000.28000.28000.28000.2800146
Oct 9, 20240.29990.29990.13700.17000.17002,266
Oct 8, 20240.24900.26990.20000.26990.26994,369
Oct 7, 20240.27000.27000.27000.27000.2700-
Oct 4, 20240.23000.27000.23000.27000.2700861
Oct 3, 20240.22000.30000.22000.30000.30002,102
Oct 2, 20240.16000.35990.16000.22000.220010,915
Oct 1, 20240.41440.41440.37000.37000.3700697
Sep 30, 20240.11000.48000.11000.40000.40002,253
Sep 27, 20240.49970.50000.42500.48000.48002,136
Sep 26, 20240.37000.39990.11510.39990.39999,389
Sep 25, 20240.40000.40000.35000.37000.37005,585
Sep 24, 20240.30690.39000.15000.38000.380012,858
Sep 23, 20240.25000.30690.13400.30690.30694,243
Sep 20, 20240.20000.41000.15500.25000.250031,796
Sep 19, 20240.15000.20000.15000.20000.20002,500
Sep 18, 20240.15000.18000.15000.16000.16008,495
Sep 17, 20240.13000.15000.13000.15000.15001,999
Sep 16, 20240.10010.17990.10010.17990.1799601
Sep 13, 20240.17990.17990.10010.17990.17991,300
Sep 12, 20240.10010.17500.10010.17500.1750200
Sep 11, 20240.17990.17990.17990.17990.1799-
Sep 10, 20240.17990.17990.17990.17990.1799-
Sep 9, 20240.17990.17990.17990.17990.1799-
Sep 6, 20240.17990.17990.17990.17990.1799-
Sep 5, 20240.10000.17990.10000.17990.1799663
Sep 4, 20240.17890.17890.10000.17300.17301,907
Sep 3, 20240.17990.17990.14000.14000.1400750
Aug 30, 20240.10000.17990.10000.12000.12002,793
Aug 29, 20240.14000.14000.10000.14000.1400905
Aug 28, 20240.14000.14000.10000.10000.10002,121
Aug 27, 20240.14000.14000.11110.12000.12001,816
Aug 26, 20240.14000.14000.11000.14000.14002,181
Aug 23, 20240.12000.15000.12000.15000.1500306
Aug 22, 20240.10000.11000.10000.11000.1100701
Aug 21, 20240.16000.16000.16000.16000.1600-
Aug 20, 20240.13500.16000.13500.16000.1600521
Aug 19, 20240.12000.20000.06010.06010.060113,693
Aug 16, 20240.15000.15000.14000.15000.150015,853
Aug 15, 20240.09350.15000.09350.15000.15001,944
Aug 14, 20240.15000.15000.09910.09910.09913,998
Aug 13, 20240.14200.14200.14200.14200.1420-
Aug 12, 20240.14200.14200.14200.14200.1420-
Aug 9, 20240.13560.15000.13560.14200.14202,300
Aug 8, 20240.11350.14680.11350.14680.14684,589
Aug 7, 20240.09350.09350.09350.09350.0935-
Aug 6, 20240.09350.09350.09350.09350.09351,687
Aug 5, 20240.11000.14350.09350.14350.14352,451
Aug 2, 20240.28000.28000.19000.19000.19001,327
Aug 1, 20240.20000.20000.20000.20000.2000-
Jul 31, 20240.20000.20000.20000.20000.2000206
Jul 30, 20240.28000.28000.09350.20000.20001,795
Jul 29, 20240.28000.28000.28000.28000.2800106
Jul 26, 20240.14000.15000.13000.15000.150012,485
Jul 25, 20240.14000.15000.09350.15000.1500969
Jul 24, 20240.15100.16000.14000.14000.14001,592
Jul 23, 20240.25050.25100.20000.25000.250015,551
Jul 22, 20240.30000.30000.11100.25600.25605,760
Jul 19, 20240.15010.22000.15010.22000.22002,749
Jul 18, 20240.32500.35000.11010.30000.30003,017
Jul 17, 20240.35000.35000.12010.35000.35003,695
Jul 16, 20240.20000.35000.15510.32500.325047,974
Jul 15, 20240.18000.19000.15000.18000.180011,939
Jul 12, 20240.18000.20000.18000.18000.18002,976
Jul 11, 20240.20000.21000.20000.21000.21004,033
Jul 10, 20240.20000.21000.20000.20500.20501,903
Jul 9, 20240.21000.21000.20120.20120.2012852
Jul 8, 20240.21990.21990.20000.21000.21006,073
Jul 5, 20240.22000.22000.20000.20000.2000444
Jul 3, 20240.21000.21000.20000.20500.20503,796
Jul 2, 20240.22000.22000.20000.21000.21006,841
Jul 1, 20240.22000.23000.22000.22000.22003,532
Jun 28, 20240.27000.30000.20110.23500.235025,839
Jun 27, 20240.32000.38000.27000.27000.270019,545
Jun 26, 20240.40010.50000.27010.38500.385070,654
Jun 25, 20240.68000.75000.40000.41000.410045,413
Jun 24, 20241.11001.11000.97270.98000.9800158,839
Jun 21, 20241.06501.08000.98921.08001.080022,142
Jun 20, 20241.08001.08001.03001.04001.04004,189
Jun 18, 20241.05001.07001.03001.03001.030013,168
Jun 17, 20241.10501.10501.01001.01001.01005,774
Jun 14, 20241.13991.13991.05001.05001.050011,648
Jun 13, 20241.15001.16281.08001.11001.110015,861
Jun 12, 20241.21001.23001.15651.15651.15659,081
Jun 11, 20241.14001.21001.13001.21001.210017,297
Jun 10, 20241.18001.20001.12001.18001.180011,522
Jun 7, 20241.22001.23951.13161.21001.21003,559
Jun 6, 20241.29001.29001.13041.24001.240010,514
Jun 5, 20241.17001.28001.13001.24001.240040,187
Jun 4, 20241.10001.17001.10001.16001.160015,329
Jun 3, 20241.16001.22701.10001.13001.130024,744
May 31, 20241.19001.25001.09921.25001.250037,243
May 30, 20241.20901.28501.15001.15001.150017,687
May 29, 20241.30001.35001.20001.22001.220055,024
May 28, 20241.26001.48001.18221.31001.310032,131
May 24, 20241.23811.39001.20001.21541.215450,503
May 23, 20241.24001.30001.15001.26001.260026,278
May 22, 20241.47001.50001.25001.27001.270036,422
May 21, 20241.50901.54001.36001.44001.440017,520
May 20, 20241.39001.60001.39001.49001.490040,969
May 17, 20241.60001.60001.39001.41001.410026,767
May 16, 20241.45001.59991.38001.54001.540041,187
May 15, 20241.34001.49911.28011.49001.490079,391
May 14, 20241.32041.40501.22001.27001.270033,991
May 13, 20241.30001.48001.30001.34021.340232,281
May 10, 20241.10001.37001.10001.29001.2900134,186
May 9, 20241.12001.15001.10001.10001.10007,330
May 8, 20241.09001.13991.07001.13001.130023,687
May 7, 20241.13501.13501.07001.09001.090010,766
May 6, 20241.14001.15001.10001.10001.10008,849
May 3, 20241.18001.26141.10001.12001.120020,308
May 2, 20241.16001.16011.05011.12001.120026,062
May 1, 20241.17001.21001.14001.15911.159155,166
Apr 30, 20241.28001.39001.18001.20001.200056,439
Apr 29, 20241.33001.56001.25001.28001.280044,156
Apr 26, 20241.35001.37401.28121.34001.340053,789
Apr 25, 20241.37001.49001.28001.29001.2900159,245
Apr 24, 20241.37221.60001.37221.41001.4100254,074
Apr 23, 20241.39001.48001.27001.34001.340065,391
Apr 22, 20241.31001.52001.19001.33001.3300234,484
Apr 19, 20241.39381.73001.28961.35001.3500542,102
Apr 18, 20241.38001.46461.25001.31001.310039,798
Apr 17, 20241.69001.69001.30001.39001.3900130,141
Apr 16, 20241.97002.02061.60001.69001.6900197,151
Apr 15, 20242.02002.65991.38002.03002.03001,234,525
Apr 12, 20241.80002.76001.65002.10002.10001,111,171
Apr 11, 20241.80001.87001.73011.84901.84906,952
Apr 10, 20241.71001.90001.71001.82501.82506,959
Apr 9, 20241.71501.78001.67001.69001.69002,538
Apr 8, 20241.68001.84001.65001.68001.680023,424
Apr 5, 20241.73081.73081.60001.65001.650021,146
Apr 4, 20241.73001.75001.64001.66001.660014,969
Apr 3, 20241.75001.79991.50001.72011.720140,335
Apr 2, 20241.82502.00001.61011.70001.700087,649
Apr 1, 20241.45002.01001.45001.87601.8760199,451
Mar 28, 20241.50001.50001.37001.37001.37006,284
Mar 27, 20241.44001.48001.41001.41001.41004,199
Mar 26, 20241.43001.51001.41001.48001.480013,093
Mar 25, 20241.44001.48001.37001.44001.440010,799
Mar 22, 20241.42001.45001.39001.43001.43004,909
Mar 21, 20241.51001.55001.36001.42001.420014,081
Mar 20, 20241.51001.66001.37001.43001.430023,114
Mar 19, 20241.50001.69001.44001.51001.510036,572
Mar 18, 20241.78001.78001.49001.49001.490082,581
Mar 15, 20242.04002.05001.56001.56001.5600119,425
Mar 14, 20242.34002.49002.01002.07002.070042,770
Mar 13, 20242.11102.69992.06002.53002.5300253,589
Mar 12, 20242.00002.39991.87012.18002.1800113,467
Mar 11, 20242.00002.08001.94002.00002.00004,614
Mar 8, 20241.99912.00001.90002.00002.00004,402
Mar 7, 20241.90012.00001.90012.00002.00005,259
Mar 6, 20242.00002.16001.86001.87001.870045,798
Mar 5, 20241.87002.40001.87002.00002.000049,528
Mar 4, 20241.85511.99001.80011.99001.99002,772
Mar 1, 20241.91001.99001.91001.99001.99001,786
Feb 29, 20242.02002.04001.90001.99001.99002,686
Feb 28, 20241.90001.99001.81401.99001.99001,605
Feb 27, 20242.17002.21002.00002.00002.000011,373
Feb 26, 20241.97002.00001.90001.99001.99002,722
Feb 23, 20242.04002.18501.86001.91001.910018,349
Feb 22, 20242.26002.40001.83001.98681.986819,701
Feb 21, 20242.44502.89502.09002.26002.260025,876
Feb 20, 20242.49002.49002.22002.46002.46001,868
Feb 16, 20242.79002.79002.41002.42002.42009,522
Feb 15, 20242.70002.79002.60012.60012.60011,835
Feb 14, 20242.94022.95002.75002.75002.75002,505
Feb 13, 20242.77002.95582.77002.86992.86991,580
Feb 12, 20242.80012.89002.77002.77002.77001,636
Feb 9, 20242.80002.80002.79002.79002.79001,206
Feb 8, 20242.78002.94622.77002.94622.9462842
Feb 7, 20242.77002.89212.77002.84002.84001,804
Feb 6, 20242.77002.80002.77002.80002.80001,782
Feb 5, 20242.79402.89502.78002.79352.79351,345
Feb 2, 20242.81162.92002.71482.86262.86262,841
Feb 1, 20242.76002.92592.76002.87002.87001,879
Jan 31, 20242.86003.00002.70012.81002.81006,793
Jan 30, 20242.88993.01992.85002.85002.85007,599
Jan 29, 20242.69003.02002.69002.85002.850014,550
Jan 26, 20242.69282.74002.64002.74002.74002,230
Jan 25, 20242.66002.77002.64002.68002.68007,505
Jan 24, 20242.97002.97002.67962.68002.68003,841
Jan 23, 20242.93002.99002.93002.98002.98002,319

Related Tickers

CBNT C-Bond Systems, Inc.
0.0010
+11.11%
 
BGLC BioNexus Gene Lab Corp.
0.3500
-2.23%
 
FEAM 5E Advanced Materials, Inc.
0.4800
+4.35%
 
NANO.TO Nano One Materials Corp.
0.8100
-4.71%
 
FSI Flexible Solutions International, Inc.
6.55
+4.13%
 
CRKN Crown Electrokinetics Corp.
0.0980
-6.67%