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 )

0.7300 UNCHANGED
Streaming Delayed Price Updated: 1:18 PM EDT, Apr 18, 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 (%)
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%)
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.