Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCQB - Delayed Quote USD

NewHydrogen, Inc. (NEWH)

0.0375
+0.0041
+(12.28%)
At close: April 29 at 3:54:47 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 29, 20250.03500.03900.03100.03750.03752,740,595
Apr 28, 20250.03990.03990.02940.03340.03341,154,325
Apr 25, 20250.03940.04130.03150.03690.03696,237,269
Apr 24, 20250.03310.03920.03310.03810.03815,097,776
Apr 23, 20250.03070.03490.03020.03300.03301,783,037
Apr 22, 20250.02640.03420.02640.03180.03184,997,420
Apr 21, 20250.02490.02740.02490.02590.02591,205,124
Apr 17, 20250.02400.02440.02310.02440.0244602,922
Apr 16, 20250.02380.02450.02360.02360.0236340,226
Apr 15, 20250.02350.02500.02150.02300.02301,691,510
Apr 14, 20250.02550.02590.02330.02360.02361,055,222
Apr 11, 20250.02590.02600.02380.02480.02482,882,669
Apr 10, 20250.02150.02520.02150.02500.0250320,332
Apr 9, 20250.02250.02580.02030.02450.02451,003,078
Apr 8, 20250.02290.02800.02060.02250.02254,025,247
Apr 7, 20250.01850.02210.01800.02200.02201,529,474
Apr 4, 20250.01860.01940.01800.01880.0188795,881
Apr 3, 20250.01990.01990.01850.01860.01861,272,265
Apr 2, 20250.02220.02250.01770.01990.01991,122,072
Apr 1, 20250.01650.02140.01610.02010.02014,265,786
Mar 31, 20250.02310.02400.01550.01630.01634,788,917
Mar 28, 20250.02860.02910.02270.02330.02331,650,670
Mar 27, 20250.02920.02920.02810.02860.0286391,570
Mar 26, 20250.02810.02990.02770.02880.0288758,991
Mar 25, 20250.02980.02990.02750.02850.0285720,343
Mar 24, 20250.03000.03080.02900.02980.02982,079,214
Mar 21, 20250.03010.03090.02910.03020.03021,026,602
Mar 20, 20250.03100.03100.02940.03010.03012,714,281
Mar 19, 20250.03100.03490.02750.03010.030110,784,582
Mar 18, 20250.03040.03140.02900.03110.03113,270,224
Mar 17, 20250.03120.03120.02790.03080.03081,524,276
Mar 14, 20250.02750.03160.02500.03080.03084,748,479
Mar 13, 20250.03190.03190.02560.02830.02835,999,280
Mar 12, 20250.02900.03170.02710.03100.031012,700,135
Mar 11, 20250.01690.03160.01470.02900.029016,601,209
Mar 10, 20250.01400.01450.01390.01430.01431,049,842
Mar 7, 20250.01410.01440.01400.01420.0142444,225
Mar 6, 20250.01360.01440.01360.01430.0143583,828
Mar 5, 20250.01440.01490.01360.01380.01381,086,451
Mar 4, 20250.01410.01440.01360.01410.0141784,018
Mar 3, 20250.01500.01500.01410.01490.01491,306,349
Feb 28, 20250.01400.01570.01400.01490.01491,756,059
Feb 27, 20250.01370.01650.01110.01400.01404,557,894
Feb 26, 20250.01980.01980.01520.01680.01683,384,571
Feb 25, 20250.02400.02550.01720.01900.01905,284,217
Feb 24, 20250.02700.02700.01900.02150.02154,242,346
Feb 21, 20250.02550.03160.01700.02090.020911,704,441
Feb 20, 20250.01450.03400.00800.02620.026231,171,193
Feb 19, 20250.00600.01400.00600.01320.01329,729,753
Feb 18, 20250.00530.00600.00470.00600.00603,569,732
Feb 14, 20250.00460.00500.00430.00500.00502,288,039
Feb 13, 20250.00430.00500.00430.00470.0047315,900
Feb 12, 20250.00430.00490.00430.00440.0044391,442
Feb 11, 20250.00430.00440.00430.00440.0044404,905
Feb 10, 20250.00440.00450.00430.00440.004443,750
Feb 7, 20250.00400.00450.00400.00440.0044159,519
Feb 6, 20250.00430.00450.00430.00450.004515,017
Feb 5, 20250.00470.00470.00400.00430.0043206,702
Feb 4, 20250.00500.00500.00400.00440.0044255,759
Feb 3, 20250.00400.00470.00400.00470.0047366,879
Jan 31, 20250.00530.00530.00400.00400.00401,406,707
Jan 30, 20250.00500.00500.00440.00460.0046152,360
Jan 29, 20250.00450.00520.00450.00500.0050172,802
Jan 28, 20250.00540.00540.00500.00500.0050577,857
Jan 27, 20250.00530.00550.00530.00540.0054354,885
Jan 24, 20250.00500.00550.00500.00540.0054645,242
Jan 23, 20250.00510.00550.00500.00500.0050711,594
Jan 22, 20250.00490.00510.00420.00510.0051705,840
Jan 21, 20250.00400.00500.00400.00430.00431,575,542
Jan 17, 20250.00460.00520.00410.00420.0042701,246
Jan 16, 20250.00500.00530.00450.00450.0045543,979
Jan 15, 20250.00570.00590.00420.00500.00502,048,345
Jan 14, 20250.00560.00580.00460.00500.00501,222,547
Jan 13, 20250.00500.00570.00470.00550.0055745,876
Jan 10, 20250.00640.00660.00430.00500.00505,953,507
Jan 8, 20250.00460.00650.00400.00650.00657,316,907
Jan 7, 20250.00390.00460.00390.00420.00422,678,626
Jan 6, 20250.00350.00400.00320.00390.0039451,007
Jan 3, 20250.00390.00410.00330.00350.0035718,240
Jan 2, 20250.00300.00390.00300.00390.0039983,915
Dec 31, 20240.00360.00390.00300.00330.0033721,854
Dec 30, 20240.00330.00390.00330.00370.0037897,717
Dec 27, 20240.00440.00440.00320.00360.00361,815,559
Dec 26, 20240.00270.00470.00270.00410.00418,023,587
Dec 24, 20240.00300.00320.00250.00300.00302,631,730
Dec 23, 20240.00360.00370.00260.00300.00302,921,377
Dec 20, 20240.00360.00360.00350.00360.0036107,883
Dec 19, 20240.00390.00390.00360.00360.00361,276,228
Dec 18, 20240.00390.00390.00350.00370.0037273,803
Dec 17, 20240.00360.00380.00300.00350.00352,160,849
Dec 16, 20240.00340.00340.00310.00330.0033865,422
Dec 13, 20240.00300.00340.00300.00330.0033774,605
Dec 12, 20240.00320.00320.00300.00300.0030806,670
Dec 11, 20240.00360.00360.00310.00330.003377,470
Dec 10, 20240.00360.00370.00320.00370.0037224,061
Dec 9, 20240.00310.00370.00300.00370.00371,513,399
Dec 6, 20240.00290.00370.00280.00320.00322,962,234
Dec 5, 20240.00320.00370.00300.00310.0031963,595
Dec 4, 20240.00330.00340.00320.00340.0034383,230
Dec 3, 20240.00360.00360.00300.00320.00322,006,213
Dec 2, 20240.00370.00370.00310.00330.0033438,048
Nov 29, 20240.00280.00380.00280.00370.0037175,956
Nov 27, 20240.00340.00390.00300.00300.0030342,444
Nov 26, 20240.00350.00350.00280.00340.0034611,448
Nov 25, 20240.00390.00390.00270.00350.0035556,523
Nov 22, 20240.00340.00390.00340.00360.0036154,493
Nov 21, 20240.00300.00390.00250.00370.00372,095,505
Nov 20, 20240.00340.00350.00220.00270.00271,200,932
Nov 19, 20240.00330.00370.00330.00340.0034238,500
Nov 18, 20240.00350.00360.00300.00320.0032765,238
Nov 15, 20240.00330.00350.00330.00350.00357,500
Nov 14, 20240.00350.00350.00270.00350.00354,113,578
Nov 13, 20240.00300.00340.00300.00330.0033643,167
Nov 12, 20240.00300.00350.00300.00300.0030329,520
Nov 11, 20240.00350.00370.00300.00330.0033845,321
Nov 8, 20240.00390.00390.00340.00340.0034816,636
Nov 7, 20240.00390.00400.00320.00390.00392,540,308
Nov 6, 20240.00400.00400.00320.00390.00392,096,619
Nov 5, 20240.00390.00430.00380.00430.0043695,165
Nov 4, 20240.00360.00390.00360.00380.0038176,400
Nov 1, 20240.00400.00460.00400.00410.0041533,000
Oct 31, 20240.00350.00440.00320.00400.00404,806,211
Oct 30, 20240.00470.00470.00360.00400.00401,048,566
Oct 29, 20240.00470.00490.00400.00430.00431,140,900
Oct 28, 20240.00460.00460.00400.00460.004687,603
Oct 25, 20240.00480.00480.00400.00400.00401,495,561
Oct 24, 20240.00470.00470.00450.00470.0047428,021
Oct 23, 20240.00470.00480.00460.00470.0047664,316
Oct 22, 20240.00490.00490.00470.00470.0047300,403
Oct 21, 20240.00450.00490.00450.00490.00493,927,861
Oct 18, 20240.00450.00470.00450.00450.0045351,332
Oct 17, 20240.00500.00500.00460.00460.0046152,420
Oct 16, 20240.00450.00460.00450.00450.0045123,621
Oct 15, 20240.00460.00480.00450.00450.0045369,558
Oct 14, 20240.00470.00470.00420.00470.0047873,038
Oct 11, 20240.00460.00470.00420.00430.0043481,849
Oct 10, 20240.00470.00470.00450.00460.00461,616,843
Oct 9, 20240.00460.00470.00460.00470.0047173,074
Oct 8, 20240.00460.00480.00460.00460.0046117,721
Oct 7, 20240.00470.00480.00460.00470.0047133,600
Oct 4, 20240.00450.00480.00450.00470.0047657,438
Oct 3, 20240.00490.00490.00450.00460.0046606,192
Oct 2, 20240.00470.00470.00300.00470.0047876,512
Oct 1, 20240.00460.00470.00440.00470.0047256,276
Sep 30, 20240.00470.00480.00460.00460.0046663,384
Sep 27, 20240.00480.00480.00450.00470.0047479,425
Sep 26, 20240.00430.00480.00420.00450.0045263,168
Sep 25, 20240.00480.00480.00400.00430.0043562,687
Sep 24, 20240.00440.00480.00440.00480.0048269,610
Sep 23, 20240.00480.00480.00440.00440.0044524,455
Sep 20, 20240.00430.00480.00430.00470.0047325,502
Sep 19, 20240.00470.00470.00430.00460.0046180,545
Sep 18, 20240.00430.00480.00430.00470.0047566,877
Sep 17, 20240.00440.00480.00440.00470.0047136,808
Sep 16, 20240.00480.00490.00440.00470.0047746,439
Sep 13, 20240.00480.00490.00420.00470.0047701,168
Sep 12, 20240.00490.00490.00470.00480.0048507,315
Sep 11, 20240.00440.00490.00440.00490.0049913,663
Sep 10, 20240.00470.00480.00410.00430.00432,040,145
Sep 9, 20240.00480.00490.00450.00460.0046918,805
Sep 6, 20240.00480.00480.00450.00460.0046268,840
Sep 5, 20240.00450.00480.00450.00480.0048198,757
Sep 4, 20240.00410.00420.00410.00410.004165,178
Sep 3, 20240.00460.00490.00420.00420.00421,403,764
Aug 30, 20240.00470.00470.00450.00460.0046202,099
Aug 29, 20240.00450.00480.00440.00470.00472,736,668
Aug 28, 20240.00410.00460.00400.00460.00461,552,408
Aug 27, 20240.00420.00450.00410.00410.0041334,109
Aug 26, 20240.00450.00450.00410.00420.0042648,500
Aug 23, 20240.00430.00470.00400.00430.0043290,550
Aug 22, 20240.00480.00480.00470.00470.0047202,854
Aug 21, 20240.00400.00470.00400.00470.0047190,481
Aug 20, 20240.00470.00480.00400.00440.0044276,681
Aug 19, 20240.00470.00480.00470.00480.0048530,755
Aug 16, 20240.00480.00490.00360.00430.0043548,591
Aug 15, 20240.00480.00480.00440.00480.0048144,628
Aug 14, 20240.00420.00470.00400.00450.0045501,937
Aug 13, 20240.00430.00430.00360.00380.00381,008,898
Aug 12, 20240.00430.00490.00360.00420.00421,071,645
Aug 9, 20240.00470.00470.00470.00470.004739,000
Aug 8, 20240.00430.00500.00430.00470.0047165,700
Aug 7, 20240.00450.00480.00440.00440.004454,576
Aug 6, 20240.00440.00500.00440.00470.0047675,669
Aug 5, 20240.00490.00500.00440.00490.00492,972,671
Aug 2, 20240.00500.00500.00470.00490.0049366,685
Aug 1, 20240.00450.00500.00450.00450.0045186,210
Jul 31, 20240.00490.00520.00450.00470.0047628,752
Jul 30, 20240.00440.00570.00440.00500.00501,761,950
Jul 29, 20240.00460.00500.00460.00470.0047883,374
Jul 26, 20240.00480.00490.00440.00450.0045631,190
Jul 25, 20240.00470.00480.00460.00470.0047376,722
Jul 24, 20240.00470.00480.00470.00480.0048141,300
Jul 23, 20240.00470.00470.00460.00470.004731,900
Jul 22, 20240.00500.00500.00460.00470.0047379,858
Jul 19, 20240.00470.00500.00470.00500.0050335,894
Jul 18, 20240.00470.00500.00460.00480.0048342,674
Jul 17, 20240.00470.00480.00470.00480.004820,233
Jul 16, 20240.00500.00500.00460.00480.0048676,791
Jul 15, 20240.00500.00500.00460.00490.0049545,855
Jul 12, 20240.00470.00500.00450.00500.0050307,991
Jul 11, 20240.00450.00510.00430.00470.0047520,660
Jul 10, 20240.00480.00500.00440.00490.0049308,050
Jul 9, 20240.00440.00510.00440.00500.0050337,223
Jul 8, 20240.00510.00520.00500.00510.0051569,546
Jul 5, 20240.00500.00520.00450.00510.0051439,034
Jul 3, 20240.00510.00510.00500.00500.0050154,760
Jul 2, 20240.00520.00540.00490.00510.0051541,029
Jul 1, 20240.00580.00580.00470.00520.0052675,827
Jun 28, 20240.00600.00600.00500.00500.0050266,000
Jun 27, 20240.00580.00580.00520.00550.005576,215
Jun 26, 20240.00570.00590.00570.00590.0059675,323
Jun 25, 20240.00500.00570.00500.00570.0057458,838
Jun 24, 20240.00500.00520.00490.00510.0051345,395
Jun 21, 20240.00510.00520.00460.00500.00502,076,957
Jun 20, 20240.00560.00580.00510.00510.00511,696,172
Jun 18, 20240.00590.00600.00560.00560.0056403,530
Jun 17, 20240.00600.00600.00580.00590.005975,779
Jun 14, 20240.00600.00600.00600.00600.006026,000
Jun 13, 20240.00500.00610.00500.00590.0059742,707
Jun 12, 20240.00610.00620.00580.00610.0061523,635
Jun 11, 20240.00630.00640.00610.00610.0061170,413
Jun 10, 20240.00660.00660.00630.00650.0065218,073
Jun 7, 20240.00590.00670.00590.00660.0066279,997
Jun 6, 20240.00650.00660.00590.00590.0059513,240
Jun 5, 20240.00630.00650.00600.00640.0064611,494
Jun 4, 20240.00650.00660.00600.00610.0061311,209
Jun 3, 20240.00620.00700.00600.00630.0063753,557
May 31, 20240.00690.00690.00630.00630.006392,036
May 30, 20240.00700.00700.00630.00630.0063341,541
May 29, 20240.00650.00710.00650.00700.007059,748
May 28, 20240.00620.00700.00620.00660.0066408,141
May 24, 20240.00660.00670.00640.00670.0067164,260
May 23, 20240.00670.00670.00620.00660.0066502,417
May 22, 20240.00660.00680.00650.00680.0068709,201
May 21, 20240.00640.00710.00640.00700.0070479,603
May 20, 20240.00720.00720.00640.00640.006442,472
May 17, 20240.00710.00710.00660.00670.00671,706,515
May 16, 20240.00730.00730.00670.00730.0073542,846
May 15, 20240.00730.00730.00670.00670.006762,935
May 14, 20240.00690.00690.00670.00680.0068385,850
May 13, 20240.00690.00690.00680.00690.0069507,277
May 10, 20240.00680.00710.00670.00710.0071472,700
May 9, 20240.00670.00710.00670.00710.0071866,700
May 8, 20240.00670.00690.00670.00690.0069439,611
May 7, 20240.00710.00710.00680.00680.0068118,118
May 6, 20240.00680.00720.00670.00690.0069326,100
May 3, 20240.00700.00720.00680.00720.0072223,209
May 2, 20240.00730.00730.00660.00700.00701,032,326
May 1, 20240.00730.00730.00720.00730.00731,127,341
Apr 30, 20240.00710.00710.00630.00700.0070287,230

Related Tickers

BLDP Ballard Power Systems Inc.
1.2300
-2.38%
 
OPTT Ocean Power Technologies, Inc.
0.4108
-2.82%
 
BURU Nuburu, Inc.
0.1490
-4.97%
 
CEIN Camber Energy, Inc.
0.0379
+5.28%
 
TECFF TECO 2030 ASA
0.0010
0.00%
 
HYHY Hydrogen Hybrid Technologies, Inc.
0.0001
0.00%
 
NXHSF Next Hydrogen Solutions Inc.
0.5226
0.00%
 
NRBT Novus Robotics Inc.
0.0300
-12.02%
 
CVAT Cavitation Technologies, Inc.
0.0278
+11.20%
 
ATVK Ameritek Ventures, Inc.
0.0010
0.00%