Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Hydrogen Corp (OP: FHYDF )

0.7363 UNCHANGED
Streaming Delayed Price Updated: 11:16 AM EDT, May 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 2.020 2.020 2.020 2.020 8,001 -0.01(-0.49%)
May 24, 2023 2.030 50 +0.02(+1.00%)
May 23, 2023 2.070 2.170 1.930 2.010 3,678 -0.15(-6.94%)
May 22, 2023 2.160 2.160 2.160 2.160 100 +0.05(+2.37%)
May 18, 2023 2.110 138 +0.02(+0.96%)
May 17, 2023 2.090 2.090 2.090 2.090 609 +0.04(+1.95%)
May 15, 2023 2.050 0 -0.10(-4.65%)
May 12, 2023 2.150 2.150 2.150 2.150 600 +0.10(+4.88%)
May 10, 2023 2.050 0 +0.01(+0.42%)
May 09, 2023 2.108 2.120 1.980 2.042 5,115 -0.06(-2.79%)
May 08, 2023 2.100 2.100 2.100 2.100 811 -0.02(-1.13%)
May 03, 2023 2.124 0 -0.17(-7.25%)
May 02, 2023 2.066 2.290 2.040 2.290 29,649 +0.49(+27.22%)
Apr 27, 2023 1.800 0 +0.10(+5.88%)
Apr 26, 2023 1.850 1.850 1.700 1.700 5,400 -0.25(-12.82%)
Apr 25, 2023 1.980 2.010 1.950 1.950 4,175 -0.16(-7.58%)
Apr 24, 2023 2.310 2.310 2.100 2.110 1,837 -0.20(-8.66%)
Apr 21, 2023 2.400 2.400 2.310 2.310 800 -0.12(-4.94%)
Apr 20, 2023 2.430 2.430 2.430 2.430 149 -0.03(-1.22%)
Apr 19, 2023 2.480 2.480 2.453 2.460 10,335 -0.03(-1.20%)
Apr 18, 2023 2.500 2.500 2.480 2.490 6,865 -0.11(-4.23%)
Apr 17, 2023 2.620 2.620 2.600 2.600 349 -0.05(-1.89%)
Apr 13, 2023 2.650 0 -0.06(-2.21%)
Apr 12, 2023 2.601 2.710 2.601 2.710 8,200 +0.12(+4.63%)
Apr 11, 2023 2.740 2.740 2.590 2.590 803 -0.14(-5.13%)
Apr 10, 2023 2.697 2.760 2.690 2.730 4,487 +0.05(+1.87%)
Apr 06, 2023 2.730 2.730 2.680 2.680 6,500 -0.03(-1.11%)
Apr 05, 2023 3.010 3.010 2.710 2.710 1,692 -0.10(-3.56%)
Apr 04, 2023 2.810 2.810 2.810 2.810 175 +0.01(+0.36%)
Mar 31, 2023 2.800 41 -0.05(-1.75%)
Mar 30, 2023 2.780 2.850 2.780 2.850 1,911 +0.22(+8.37%)
Mar 29, 2023 2.642 2.642 2.630 2.630 869 +0.09(+3.54%)
Mar 28, 2023 2.540 2.540 2.540 2.540 300 -0.05(-1.93%)
Mar 27, 2023 2.596 2.596 2.590 2.590 630 -0.05(-1.89%)
Mar 24, 2023 2.640 2.640 2.640 2.640 501 -0.04(-1.66%)
Mar 23, 2023 2.685 2.685 2.685 2.685 550 +0.06(+2.47%)
Mar 22, 2023 2.590 2.620 2.590 2.620 656 -0.04(-1.66%)
Mar 21, 2023 2.664 2.664 2.664 2.664 505 -0.09(-3.12%)
Mar 17, 2023 2.750 0 -0.10(-3.51%)
Mar 16, 2023 2.850 2.850 2.850 2.850 1,042 +0.08(+2.89%)
Mar 14, 2023 2.770 700 -0.01(-0.47%)
Mar 13, 2023 2.768 2.783 2.768 2.783 411 +0.03(+1.21%)
Mar 10, 2023 2.770 2.770 2.743 2.750 1,700 +0.08(+3.00%)
Mar 09, 2023 2.670 2.686 2.670 2.670 10,641 -0.12(-4.30%)
Mar 08, 2023 3.010 3.010 2.790 2.790 1,625 +0.08(+3.05%)
Mar 06, 2023 2.708 25 -0.07(-2.61%)
Mar 03, 2023 2.700 2.780 2.700 2.780 1,003 +0.44(+18.73%)
Mar 01, 2023 2.341 0 -0.12(-4.82%)
Feb 28, 2023 2.480 2.480 2.460 2.460 2,150 -0.03(-1.20%)
Feb 27, 2023 2.550 2.580 2.450 2.490 4,787 -0.16(-6.04%)
Feb 24, 2023 2.708 2.708 2.646 2.650 1,893 -0.06(-2.21%)
Feb 23, 2023 2.670 2.710 2.670 2.710 5,010 +0.07(+2.65%)
Feb 22, 2023 2.690 2.690 2.640 2.640 205 -0.05(-1.88%)
Feb 21, 2023 2.700 2.713 2.669 2.691 3,865 -0.09(-3.22%)
Feb 17, 2023 2.780 2.780 2.780 2.780 3,351 +0.06(+2.20%)
Feb 16, 2023 2.780 2.780 2.720 2.720 2,904 -0.12(-4.22%)
Feb 15, 2023 2.830 2.850 2.830 2.840 2,150 +0.07(+2.68%)
Feb 14, 2023 2.870 2.870 2.766 2.766 309 -0.20(-6.87%)
Feb 13, 2023 2.980 2.980 2.899 2.970 989 +0.00(+0.00%)
Feb 10, 2023 2.970 3.150 2.970 2.970 366 -0.06(-2.04%)
Feb 08, 2023 3.032 53 -0.10(-3.34%)
Feb 07, 2023 3.137 3.137 3.137 3.137 261 +0.03(+0.86%)
Feb 06, 2023 3.200 3.200 3.110 3.110 1,200 +0.00(+0.00%)
Feb 03, 2023 3.110 3.110 3.096 3.110 1,980 -0.03(-0.90%)
Feb 02, 2023 3.140 3.140 3.138 3.138 1,815 +0.09(+2.90%)
Feb 01, 2023 3.130 3.140 3.050 3.050 4,638 +0.00(+0.00%)
Jan 31, 2023 3.210 3.210 3.050 3.050 2,119 -0.04(-1.42%)
Jan 30, 2023 3.124 3.124 3.094 3.094 770 -0.08(-2.40%)
Jan 27, 2023 3.160 3.170 3.160 3.170 1,000 +0.13(+4.20%)
Jan 26, 2023 3.042 3.042 3.042 3.042 500 -0.12(-3.73%)
Jan 25, 2023 3.160 3.160 3.160 3.160 410 -0.09(-2.65%)
Jan 23, 2023 3.246 110 +0.09(+2.72%)
Jan 20, 2023 3.129 3.160 3.060 3.160 1,681 +0.05(+1.54%)
Jan 18, 2023 3.112 80 -0.03(-0.89%)
Jan 17, 2023 3.300 3.300 3.100 3.140 4,502 -0.19(-5.71%)
Jan 12, 2023 3.330 30 +0.01(+0.30%)
Jan 11, 2023 3.277 3.320 3.270 3.320 3,573 -0.10(-2.92%)
Jan 10, 2023 3.440 3.450 3.420 3.420 1,090 -0.03(-0.87%)
Jan 09, 2023 3.450 3.450 3.450 3.450 161 -0.05(-1.43%)
Jan 06, 2023 3.460 3.500 3.460 3.500 635 +0.06(+1.74%)
Dec 30, 2022 3.440 35 -0.07(-1.90%)
Dec 29, 2022 3.370 3.507 3.370 3.507 885 +0.02(+0.48%)
Dec 28, 2022 3.490 3.490 3.490 3.490 695 +0.02(+0.58%)
Dec 27, 2022 3.470 3.470 3.470 3.470 6,952 +0.10(+2.88%)
Dec 23, 2022 3.450 3.450 3.373 3.373 593 -0.12(-3.36%)
Dec 21, 2022 3.490 115 -0.13(-3.69%)
Dec 19, 2022 3.624 40 +0.08(+2.25%)
Dec 16, 2022 3.510 3.544 3.510 3.544 585 +0.21(+6.35%)
Dec 15, 2022 3.333 3.333 3.333 3.333 583 +0.12(+3.82%)
Dec 13, 2022 3.210 0 +0.05(+1.64%)
Dec 12, 2022 3.130 3.158 3.100 3.158 484 +0.02(+0.58%)
Dec 09, 2022 3.145 3.145 3.108 3.140 1,931 -0.03(-0.95%)
Dec 08, 2022 3.180 3.200 3.170 3.170 1,355 -0.16(-4.69%)
Dec 07, 2022 3.400 3.400 3.326 3.326 582 -0.11(-3.31%)
Dec 06, 2022 3.330 3.440 3.298 3.440 753 +0.17(+5.20%)
Dec 05, 2022 3.630 3.630 3.265 3.270 3,692 -0.28(-7.78%)
Dec 01, 2022 3.546 10 -0.14(-3.90%)
Nov 30, 2022 3.690 3.690 3.690 3.690 1,000 +0.15(+4.17%)
Nov 29, 2022 3.700 3.700 3.542 3.542 945 -0.13(-3.51%)
Nov 28, 2022 3.620 3.680 3.619 3.671 4,126 +0.17(+4.89%)
Nov 25, 2022 3.428 3.560 3.423 3.500 71,685 +0.32(+10.06%)
Nov 23, 2022 3.277 3.277 3.180 3.180 21,670 +0.02(+0.63%)
Nov 22, 2022 3.160 3.160 3.160 3.160 350 -0.02(-0.63%)
Nov 18, 2022 3.180 40 +0.10(+3.25%)
Nov 16, 2022 3.080 50 -0.02(-0.58%)
Nov 15, 2022 3.095 3.098 3.045 3.098 11,690 +0.10(+3.27%)
Nov 14, 2022 3.050 3.070 3.000 3.000 4,261 +0.02(+0.67%)
Nov 11, 2022 2.960 2.980 2.960 2.980 4,700 +0.20(+7.19%)
Nov 10, 2022 2.780 2.800 2.780 2.780 5,000 -0.04(-1.42%)
Nov 09, 2022 2.810 2.820 2.810 2.820 5,000 +0.06(+2.17%)
Nov 08, 2022 2.754 2.760 2.754 2.760 251 -0.06(-2.11%)
Nov 04, 2022 2.819 60 +0.06(+2.10%)
Nov 03, 2022 2.760 2.761 2.760 2.761 5,978 +0.12(+4.59%)
Nov 01, 2022 2.640 9 -0.08(-2.94%)
Oct 31, 2022 2.720 2.720 2.720 2.720 751 +0.02(+0.64%)
Oct 27, 2022 2.703 50 +0.00(+0.10%)
Oct 26, 2022 2.700 2.800 2.700 2.700 305 -0.07(-2.53%)
Oct 21, 2022 2.770 0 +0.39(+16.19%)
Oct 20, 2022 2.500 2.650 2.384 2.384 450 -0.50(-17.23%)
Oct 17, 2022 2.880 0 -0.02(-0.52%)
Oct 14, 2022 2.893 2.929 2.830 2.895 3,200 +0.25(+9.25%)
Oct 13, 2022 2.650 2.650 2.650 2.650 127 -0.04(-1.41%)
Oct 12, 2022 2.544 2.688 2.544 2.688 5,700 -0.09(-3.34%)
Oct 11, 2022 2.781 2.781 2.781 2.781 110 -0.17(-5.60%)
Oct 07, 2022 2.946 0 -0.18(-5.73%)
Oct 05, 2022 3.125 50 -0.04(-1.42%)
Oct 04, 2022 3.170 3.170 3.170 3.170 606 +0.10(+3.26%)
Oct 03, 2022 3.067 3.070 3.067 3.070 800 +0.08(+2.62%)
Sep 30, 2022 3.005 3.005 2.991 2.991 485 -0.06(-2.06%)
Sep 28, 2022 3.054 65 +0.11(+3.86%)
Sep 27, 2022 2.941 2.941 2.941 2.941 200 +0.44(+17.64%)
Sep 26, 2022 2.500 2.500 2.500 2.500 157 +0.03(+1.21%)
Sep 23, 2022 2.457 2.495 2.457 2.470 3,220 -0.19(-7.09%)
Sep 22, 2022 2.659 2.800 2.659 2.659 5,522 -0.17(-6.06%)
Sep 21, 2022 2.820 2.830 2.820 2.830 1,670 -0.17(-5.67%)
Sep 20, 2022 3.194 3.240 3.000 3.000 1,850 -0.33(-9.91%)
Sep 19, 2022 3.335 3.370 3.330 3.330 1,938 -0.06(-1.77%)
Sep 16, 2022 3.400 3.400 3.390 3.390 405 +0.11(+3.20%)
Sep 15, 2022 3.285 3.285 3.285 3.285 1,000 -0.08(-2.24%)
Sep 14, 2022 3.360 3.360 3.360 3.360 171 +0.00(+0.00%)
Sep 13, 2022 3.430 3.430 3.360 3.360 6,600 +0.11(+3.54%)
Sep 08, 2022 3.245 0 -0.29(-8.33%)
Sep 07, 2022 3.540 3.600 3.500 3.540 2,630 +0.04(+1.14%)
Sep 06, 2022 3.867 3.867 3.492 3.500 3,044 -0.40(-10.33%)
Sep 02, 2022 3.950 3.950 3.903 3.903 800 +0.00(+0.09%)
Sep 01, 2022 3.940 3.940 3.850 3.900 1,615 -0.04(-1.02%)
Aug 31, 2022 3.940 3.940 3.940 3.940 725 +0.24(+6.58%)
Aug 30, 2022 3.910 3.910 3.697 3.697 1,779 -0.00(-0.08%)
Aug 29, 2022 3.700 3.700 3.700 3.700 555 +0.48(+14.91%)
Aug 26, 2022 5.000 5.000 3.191 3.220 9,206 -0.64(-16.58%)
Aug 25, 2022 3.927 4.060 3.790 3.860 7,256 +0.66(+20.62%)
Aug 24, 2022 2.900 3.200 2.900 3.200 2,506 +0.58(+22.16%)
Aug 23, 2022 2.620 2.620 2.612 2.620 1,697 +0.22(+9.15%)
Aug 18, 2022 2.400 0 -0.10(-4.00%)
Aug 16, 2022 2.500 0 -0.03(-1.18%)
Aug 15, 2022 2.530 2.530 2.530 2.530 200 +0.01(+0.39%)
Aug 12, 2022 2.520 2.520 2.520 2.520 203 +0.02(+0.80%)
Aug 11, 2022 2.680 2.680 2.500 2.500 700 +0.04(+1.63%)
Aug 10, 2022 2.445 2.490 2.317 2.460 2,113 -0.27(-9.89%)
Aug 09, 2022 2.560 2.730 2.560 2.730 4,100 +0.18(+7.06%)
Aug 08, 2022 2.560 2.560 2.459 2.550 15,468 +0.27(+11.84%)
Aug 05, 2022 2.228 2.280 2.228 2.280 2,630 +0.13(+6.05%)
Aug 04, 2022 2.150 2.150 2.150 2.150 199 +0.03(+1.42%)
Aug 01, 2022 2.120 22 +0.08(+4.12%)
Jul 28, 2022 2.036 50 +0.12(+6.05%)
Jul 26, 2022 1.920 0 -0.11(-5.42%)
Jul 25, 2022 2.030 2.030 2.030 2.030 1,020 +0.03(+1.50%)
Jul 22, 2022 2.000 2.000 2.000 2.000 1,300 -0.05(-2.44%)
Jul 21, 2022 2.000 2.050 2.000 2.050 2,669 +0.21(+11.41%)
Jul 20, 2022 2.035 2.035 1.840 1.840 3,412 -0.20(-9.80%)
Jul 18, 2022 2.040 0 +0.01(+0.67%)
Jul 15, 2022 2.026 2.026 2.026 2.026 300 +0.10(+5.00%)
Jul 13, 2022 1.930 0 +0.00(+0.00%)
Jul 12, 2022 1.930 1.930 1.930 1.930 100 +0.08(+4.32%)
Jul 11, 2022 1.850 1.850 1.850 1.850 300 -0.02(-1.07%)
Jul 08, 2022 1.890 1.890 1.870 1.870 300 +0.08(+4.34%)
Jul 07, 2022 1.792 1.792 1.792 1.792 581 +0.03(+1.55%)
Jul 06, 2022 1.765 1.765 1.765 1.765 550 +0.01(+0.85%)
Jul 05, 2022 1.770 1.920 1.750 1.750 3,775 +0.07(+4.17%)
Jun 28, 2022 1.680 45 +0.08(+5.00%)
Jun 24, 2022 1.600 0 -0.12(-6.98%)
Jun 23, 2022 1.720 1.720 1.720 1.720 100 +0.05(+2.82%)
Jun 21, 2022 1.673 59 -0.08(-4.68%)
Jun 17, 2022 1.755 1.755 1.755 1.755 600 -0.01(-0.28%)
Jun 16, 2022 1.710 1.760 1.660 1.760 2,510 -0.11(-5.88%)
Jun 13, 2022 1.870 0 -0.19(-9.22%)
Jun 10, 2022 2.060 2.100 2.060 2.060 200 -0.07(-3.29%)
Jun 09, 2022 2.130 2.130 2.130 2.130 186 +0.01(+0.47%)
Jun 07, 2022 2.120 25 -0.05(-2.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.