TSXV - Delayed Quote CAD

FuelPositive Corporation (NHHH.V)

Compare
0.0300
-0.0050
(-14.29%)
At close: 3:44:45 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20250.02500.03000.02500.03000.030083,000
Jan 16, 20250.03000.03500.03000.03500.0350137,566
Jan 15, 20250.03000.03000.03000.03000.0300681,797
Jan 14, 20250.03000.03500.03000.03000.0300291,000
Jan 13, 20250.03500.03500.03000.03000.0300208,000
Jan 10, 20250.03500.03500.03500.03500.035099,000
Jan 9, 20250.03000.03000.03000.03000.030024,000
Jan 8, 20250.03000.03000.03000.03000.030038,060
Jan 7, 20250.03500.03500.02500.02500.0250607,000
Jan 6, 20250.03500.03500.03000.03000.0300424,300
Jan 3, 20250.03500.03500.03000.03000.0300836,000
Jan 2, 20250.03500.03500.03000.03000.030062,000
Dec 31, 20240.03500.03500.03000.03000.0300288,305
Dec 30, 20240.03500.03500.03000.03000.0300206,250
Dec 27, 20240.03000.03000.03000.03000.030095,361
Dec 24, 20240.02500.03000.02500.03000.0300379,338
Dec 23, 20240.03000.03000.02500.03000.0300138,000
Dec 20, 20240.03000.03000.02500.03000.0300116,966
Dec 19, 20240.03000.03000.02500.03000.0300147,500
Dec 18, 20240.03000.03500.02500.03000.0300459,690
Dec 17, 20240.03000.03500.03000.03500.0350273,298
Dec 16, 20240.03000.03500.03000.03000.0300523,560
Dec 13, 20240.03000.03500.03000.03500.035086,000
Dec 12, 20240.03000.03000.03000.03000.030010,700
Dec 11, 20240.03000.03000.03000.03000.0300282,800
Dec 10, 20240.02500.03000.02500.03000.0300257,995
Dec 9, 20240.03000.03000.03000.03000.0300352,749
Dec 6, 20240.03500.03500.03000.03000.0300506,250
Dec 5, 20240.03500.03500.03000.03000.03001,364,866
Dec 4, 20240.03500.03500.03000.03000.030073,356
Dec 3, 20240.03500.03500.03500.03500.03501,128
Dec 2, 20240.03000.03500.03000.03000.030085,217
Nov 29, 20240.03500.03500.03000.03500.035036,600
Nov 28, 20240.03000.03000.03000.03000.0300-
Nov 27, 20240.03500.03500.03000.03000.030063,093
Nov 26, 20240.03500.03500.03000.03000.030034,000
Nov 25, 20240.03000.03500.03000.03500.0350315,960
Nov 22, 20240.03500.03500.03000.03000.030070,613
Nov 21, 20240.03000.03000.03000.03000.030084,483
Nov 20, 20240.03000.03500.03000.03000.030065,000
Nov 19, 20240.03000.03000.03000.03000.030020,600
Nov 18, 20240.03500.03500.03000.03000.0300459,000
Nov 15, 20240.03500.03500.03000.03500.0350199,000
Nov 14, 20240.03500.03500.03500.03500.0350200,000
Nov 13, 20240.03500.03500.03500.03500.035010,500
Nov 12, 20240.03500.03500.03000.03000.030020,000
Nov 11, 20240.03000.03500.03000.03500.035023,296
Nov 8, 20240.03500.03500.03500.03500.0350-
Nov 7, 20240.03000.03500.03000.03500.035062,000
Nov 6, 20240.03000.03500.03000.03500.035051,000
Nov 5, 20240.03500.03500.03500.03500.035046,000
Nov 4, 20240.03000.03500.03000.03500.035086,500
Nov 1, 20240.03500.03500.03500.03500.035013,682
Oct 31, 20240.03500.03500.03500.03500.035021,000
Oct 30, 20240.03500.03500.03500.03500.03501,000
Oct 29, 20240.03000.03500.03000.03000.0300331,000
Oct 28, 20240.03500.03500.03000.03250.0325366,000
Oct 25, 20240.03500.03500.03500.03500.0350158,515
Oct 24, 20240.03000.03000.03000.03000.03001,100
Oct 23, 20240.03500.03500.03000.03500.0350235,000
Oct 22, 20240.03500.03500.03000.03500.03503,000
Oct 21, 20240.03500.03500.03500.03500.0350281,000
Oct 18, 20240.03000.03500.03000.03500.0350528,500
Oct 17, 20240.03500.03500.03250.03500.0350872,000
Oct 16, 20240.03500.03500.03500.03500.035092,734
Oct 15, 20240.03500.03500.03000.03500.0350116,001
Oct 11, 20240.04000.04000.03000.03500.0350259,515
Oct 10, 20240.03500.03500.03500.03500.0350486,975
Oct 9, 20240.03500.03500.03500.03500.035093,120
Oct 8, 20240.03500.04000.03500.03500.0350213,000
Oct 7, 20240.03500.03500.03000.03500.0350638,387
Oct 4, 20240.03500.03500.03000.03500.0350471,321
Oct 3, 20240.03500.04000.03500.04000.0400628,567
Oct 2, 20240.03500.04000.03500.03500.03501,250,370
Oct 1, 20240.03500.03500.03500.03500.0350381,000
Sep 30, 20240.03500.04000.03500.04000.0400135,800
Sep 27, 20240.04000.04000.03500.03500.0350933,009
Sep 26, 20240.04000.04000.04000.04000.0400178,500
Sep 25, 20240.04000.04000.03500.04000.0400502,500
Sep 24, 20240.03500.04000.03500.04000.04001,008,000
Sep 23, 20240.04000.04000.03500.03500.03501,378,200
Sep 20, 20240.04500.04500.04000.04000.040023,000
Sep 19, 20240.04000.04000.04000.04000.0400-
Sep 18, 20240.04500.04500.04000.04000.0400165,902
Sep 17, 20240.04000.04000.04000.04000.040094,580
Sep 16, 20240.04500.04500.04500.04500.045020,333
Sep 13, 20240.04500.04500.04000.04000.0400594,500
Sep 12, 20240.04500.04500.04000.04000.0400208,978
Sep 11, 20240.04500.04500.04000.04500.0450531,800
Sep 10, 20240.04500.04500.04000.04500.0450292,000
Sep 9, 20240.04500.04500.04500.04500.0450376,976
Sep 6, 20240.04500.04500.04000.04500.0450189,000
Sep 5, 20240.04500.04500.04000.04500.0450115,500
Sep 4, 20240.04000.04500.04000.04500.045067,080
Sep 3, 20240.04500.04500.04500.04500.0450131,000
Aug 30, 20240.04500.04500.04500.04500.0450287,000
Aug 29, 20240.04500.04500.04000.04500.0450225,600
Aug 28, 20240.04500.04500.04500.04500.04509,095
Aug 27, 20240.03500.04500.03500.04500.04501,205,677
Aug 26, 20240.03500.03500.03500.03500.0350172,700
Aug 23, 20240.03000.03500.03000.03000.0300324,499
Aug 22, 20240.04000.04000.03250.03250.03251,487,014
Aug 21, 20240.04000.04000.03500.04000.0400166,700
Aug 20, 20240.04000.04000.03750.04000.0400253,194
Aug 19, 20240.05000.05000.04000.04500.0450834,600
Aug 16, 20240.04500.04500.04500.04500.045030,000
Aug 15, 20240.05000.05000.04500.04500.045073,462
Aug 14, 20240.05000.05000.05000.05000.05004,010
Aug 13, 20240.04500.05000.04500.05000.0500355,100
Aug 12, 20240.04500.04500.04000.04500.045028,333
Aug 9, 20240.04000.04000.03500.03500.0350253,881
Aug 8, 20240.04000.04000.03500.04000.0400137,250
Aug 7, 20240.04000.04000.04000.04000.0400114,000
Aug 6, 20240.04000.04000.03500.04000.0400828,982
Aug 2, 20240.04000.04500.04000.04000.0400381,550
Aug 1, 20240.04500.04500.04000.04000.0400561,400
Jul 31, 20240.04500.05000.04000.04500.0450566,281
Jul 30, 20240.04000.04500.04000.04000.0400556,798
Jul 29, 20240.04500.04500.04500.04500.045061,400
Jul 26, 20240.05000.05000.05000.05000.050064,330
Jul 25, 20240.05000.05000.05000.05000.050027,500
Jul 24, 20240.05000.05000.04500.04500.0450774,864
Jul 23, 20240.04500.04500.04500.04500.0450145,400
Jul 22, 20240.05000.05000.04500.04500.0450655,252
Jul 19, 20240.05000.05000.05000.05000.050059,200
Jul 18, 20240.05000.05000.04500.04500.0450345,844
Jul 17, 20240.05000.05000.04500.04500.045086,953
Jul 16, 20240.05000.05000.04500.04500.0450930,550
Jul 15, 20240.06000.06000.05000.05000.0500213,100
Jul 12, 20240.05500.06000.05000.06000.0600737,000
Jul 11, 20240.05500.05500.05500.05500.055010,205
Jul 10, 20240.06000.06000.06000.06000.060044,167
Jul 9, 20240.06000.06000.06000.06000.06007,500
Jul 8, 20240.05500.06000.05500.06000.0600494,484
Jul 5, 20240.05000.05500.05000.05000.050047,400
Jul 4, 20240.05000.05000.05000.05000.0500151,010
Jul 3, 20240.05500.05500.05500.05500.055045,333
Jul 2, 20240.05500.05500.05500.05500.0550107,370
Jun 28, 20240.05000.05000.04500.05000.0500793,552
Jun 27, 20240.05000.05000.04500.05000.0500230,095
Jun 26, 20240.04500.05000.04500.05000.0500162,973
Jun 25, 20240.05000.05000.04500.05000.0500573,929
Jun 24, 20240.05000.05500.05000.05500.0550111,360
Jun 21, 20240.05500.05500.04500.05000.05001,888,400
Jun 20, 20240.06000.06000.05500.05500.0550356,742
Jun 19, 20240.06000.06000.06000.06000.060021,336
Jun 18, 20240.06500.06500.06000.06000.0600362,941
Jun 17, 20240.07000.07000.06500.06500.0650109,452
Jun 14, 20240.06500.06500.06000.06500.0650313,524
Jun 13, 20240.06000.06500.06000.06500.0650199,000
Jun 12, 20240.06000.07000.06000.06500.06501,158,147
Jun 11, 20240.06000.06000.05500.06000.06001,237,860
Jun 10, 20240.06500.07000.06000.06000.0600504,315
Jun 7, 20240.07000.07000.06000.06500.0650523,176
Jun 6, 20240.07000.07000.06750.07000.070083,000
Jun 5, 20240.07000.07000.06500.07000.070029,597
Jun 4, 20240.07000.07000.06500.06500.065012,857
Jun 3, 20240.07000.07000.06500.06500.065028,001
May 31, 20240.07000.07000.07000.07000.070059,910
May 30, 20240.07500.07500.07000.07000.0700108,704
May 29, 20240.07000.07500.07000.07500.0750136,971
May 28, 20240.07000.07000.06500.07000.0700179,360
May 27, 20240.07000.07500.06500.07000.070070,020
May 24, 20240.07000.07000.06500.06500.065014,170
May 23, 20240.07500.07500.06500.07000.0700359,288
May 22, 20240.07000.07500.07000.07500.07502,863,000
May 21, 20240.06500.08000.06500.07500.0750331,814
May 17, 20240.06500.07500.06500.06500.0650396,100
May 16, 20240.07000.07000.07000.07000.07009,885
May 15, 20240.07500.07500.06500.07000.0700187,461
May 14, 20240.07500.07500.06500.06500.0650126,000
May 13, 20240.07000.07500.07000.07500.075024,003
May 10, 20240.07000.07500.06500.07500.075085,571
May 9, 20240.07500.07500.07000.07500.0750118,000
May 8, 20240.07500.07500.07000.07500.075012,167
May 7, 20240.07000.07500.07000.07500.075051,540
May 6, 20240.07500.07500.07000.07500.075035,000
May 3, 20240.07000.07500.06500.07500.075040,125
May 2, 20240.07000.07500.06500.07500.0750114,400
May 1, 20240.07000.07000.07000.07000.070054,000
Apr 30, 20240.07000.07000.07000.07000.070081,200
Apr 29, 20240.07000.07000.07000.07000.0700123,650
Apr 26, 20240.07500.08000.07000.07000.0700506,150
Apr 25, 20240.07500.07500.07000.07000.0700155,068
Apr 24, 20240.07500.07500.07000.07000.0700102,000
Apr 23, 20240.07500.07500.07000.07000.0700419,100
Apr 22, 20240.07000.07500.07000.07000.0700263,610
Apr 19, 20240.07500.07500.07500.07500.0750341,715
Apr 18, 20240.07500.07500.07500.07500.0750278,334
Apr 17, 20240.07500.07500.07000.07500.0750470,505
Apr 16, 20240.08000.08000.07500.07500.0750638,666
Apr 15, 20240.07500.08000.07500.07500.0750353,530
Apr 12, 20240.08000.08000.07000.07500.0750129,025
Apr 11, 20240.07000.08000.07000.07500.075063,370
Apr 10, 20240.07000.08000.07000.07500.0750232,500
Apr 9, 20240.07000.07500.07000.07000.0700309,994
Apr 8, 20240.06000.07500.06000.07000.0700379,038
Apr 5, 20240.07000.07000.05500.06000.06001,816,709
Apr 4, 20240.08000.08000.06500.06500.06501,421,242
Apr 3, 20240.07500.08000.07500.07500.0750477,110
Apr 2, 20240.07000.08000.07000.08000.080084,283
Apr 1, 20240.07500.07500.07000.07000.0700300,361
Mar 28, 20240.07500.07500.07500.07500.07506,135
Mar 27, 20240.07500.07500.07000.07000.0700293,410
Mar 26, 20240.08500.08500.07000.07500.0750569,636
Mar 25, 20240.06000.08500.06000.08000.0800925,214
Mar 22, 20240.05000.06500.05000.06000.06001,836,400
Mar 21, 20240.05000.05000.05000.05000.050063,000
Mar 20, 20240.05000.05000.05000.05000.050027,000
Mar 19, 20240.04500.04500.04500.04500.04502,750
Mar 18, 20240.05000.05000.05000.05000.050034,015
Mar 15, 20240.05000.05000.05000.05000.050089,288
Mar 14, 20240.04500.04500.04500.04500.04502,000
Mar 13, 20240.04500.04500.04500.04500.0450127,050
Mar 12, 20240.04500.04500.04500.04500.0450124,000
Mar 11, 20240.04500.04500.04500.04500.0450276,735
Mar 8, 20240.04500.04500.04500.04500.045022,500
Mar 7, 20240.05000.05000.04500.05000.0500715,400
Mar 6, 20240.05000.05000.04500.04750.047562,000
Mar 5, 20240.04500.05000.04500.05000.0500114,000
Mar 4, 20240.05000.05000.05000.05000.050013,840
Mar 1, 20240.05000.05000.05000.05000.050076,800
Feb 29, 20240.05000.05000.04500.04500.0450615,000
Feb 28, 20240.04500.05000.04500.04500.0450355,000
Feb 27, 20240.05000.05000.04500.04500.045019,000
Feb 26, 20240.04500.05000.04500.05000.0500219,514
Feb 23, 20240.05000.05000.04500.04500.0450390,046
Feb 22, 20240.05000.05000.04500.04500.0450652,440
Feb 21, 20240.05000.05000.04500.04500.0450607,000
Feb 20, 20240.05500.05500.05000.05000.050015,500
Feb 16, 20240.05500.05500.05000.05000.0500241,138
Feb 15, 20240.05500.05500.05000.05500.0550227,500
Feb 14, 20240.05500.05500.05000.05000.050070,106
Feb 13, 20240.05500.05500.05000.05000.0500119,385
Feb 12, 20240.05000.05000.05000.05000.0500398,000
Feb 9, 20240.05000.05000.05000.05000.0500307,950
Feb 8, 20240.05500.05500.05000.05000.0500140,000
Feb 7, 20240.05000.05500.05000.05500.0550337,500
Feb 6, 20240.05000.05000.05000.05000.05001,165,964
Feb 5, 20240.05000.05000.05000.05000.0500300,000
Feb 2, 20240.05000.05500.05000.05500.0550519,037
Feb 1, 20240.05500.05500.05500.05500.05502,009
Jan 31, 20240.05000.05500.05000.05500.055083,948
Jan 30, 20240.05500.05500.05000.05000.0500859,770
Jan 29, 20240.05000.05000.05000.05000.0500298,001
Jan 26, 20240.05000.05500.05000.05000.0500323,000
Jan 25, 20240.05250.05500.05000.05500.05501,425,373
Jan 24, 20240.05500.05500.05500.05500.055088,000
Jan 23, 20240.06000.06000.05500.05500.0550534,200
Jan 22, 20240.05500.06000.05500.05750.0575401,297
Jan 19, 20240.06000.06000.05500.05500.055018,000
Jan 18, 20240.05500.06000.05500.05500.055044,000
Jan 17, 20240.06000.06000.05500.05500.055076,500

Related Tickers