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 )

0.6883 -0.0269 (-3.76%)
Streaming Delayed Price Updated: 2:12 PM EDT, Apr 30, 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 (%)
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%)
Jun 03, 2022 2.174 51 +0.02(+1.09%)
May 31, 2022 2.150 50 +0.13(+6.44%)
May 27, 2022 2.160 2.160 2.020 2.020 726 -0.09(-4.27%)
May 26, 2022 2.040 2.110 2.040 2.110 240 +0.02(+0.96%)
May 25, 2022 2.090 2.090 2.090 2.090 100 -0.06(-2.79%)
May 24, 2022 2.150 2.150 2.150 2.150 405 +0.00(+0.00%)
May 20, 2022 2.150 0 +0.04(+1.90%)
May 18, 2022 2.110 0 +0.10(+4.98%)
May 16, 2022 2.010 70 +0.01(+0.37%)
May 13, 2022 2.002 2.002 2.002 2.002 605 +0.00(+0.12%)
May 12, 2022 2.050 2.050 1.930 2.000 5,245 -0.24(-10.71%)
May 11, 2022 2.240 2.240 2.240 2.240 1,420 +0.18(+8.74%)
May 10, 2022 2.060 2.060 2.060 2.060 500 -0.23(-10.20%)
May 09, 2022 2.294 2.294 2.294 2.294 800 +0.04(+1.96%)
May 06, 2022 2.270 2.380 2.250 2.250 6,525 -0.13(-5.46%)
May 05, 2022 2.380 2.380 2.380 2.380 228 +0.08(+3.48%)
May 04, 2022 2.290 2.300 2.290 2.300 1,190 -0.16(-6.50%)
May 03, 2022 2.460 2.460 2.460 2.460 195 +0.10(+4.37%)
May 02, 2022 2.357 2.357 2.349 2.357 449 +0.07(+2.93%)
Apr 29, 2022 2.490 2.500 2.290 2.290 3,075 -0.21(-8.22%)
Apr 28, 2022 2.495 2.495 2.495 2.495 225 +0.04(+1.44%)
Apr 27, 2022 2.460 2.460 2.460 2.460 500 +0.18(+7.89%)
Apr 25, 2022 2.280 0 -0.11(-4.47%)
Apr 22, 2022 2.387 2.387 2.387 2.387 251 -0.11(-4.54%)
Apr 21, 2022 2.673 2.750 2.500 2.500 1,638 -0.25(-9.09%)
Apr 20, 2022 2.750 2.750 2.700 2.750 10,846 +0.05(+1.85%)
Apr 19, 2022 2.700 2.700 2.700 2.700 602 +0.16(+6.43%)
Apr 14, 2022 2.537 91 +0.05(+1.88%)
Apr 13, 2022 2.440 2.500 2.440 2.490 949 +0.30(+13.70%)
Apr 07, 2022 2.190 25 +0.04(+1.62%)
Apr 05, 2022 2.155 0 -0.03(-1.15%)
Apr 04, 2022 2.170 2.180 2.130 2.180 1,750 +0.03(+1.43%)
Mar 31, 2022 2.149 50 -0.02(-0.72%)
Mar 28, 2022 2.165 60 +0.09(+4.58%)
Mar 25, 2022 2.070 2.070 2.070 2.070 460 -0.02(-0.96%)
Mar 23, 2022 2.090 55 -0.03(-1.42%)
Mar 21, 2022 2.120 130 +0.07(+3.41%)
Mar 17, 2022 2.050 25 +0.02(+0.99%)
Mar 16, 2022 2.000 2.030 2.000 2.030 2,300 +0.03(+1.50%)
Mar 15, 2022 2.000 2.000 2.000 2.000 102 +0.02(+0.95%)
Mar 07, 2022 1.981 0 -0.02(-0.94%)
Mar 04, 2022 2.050 2.050 2.000 2.000 395 -0.20(-9.09%)
Mar 03, 2022 2.200 2.200 2.200 2.200 200 -0.01(-0.45%)
Mar 02, 2022 2.210 2.216 2.210 2.210 260 +1.21(+121.00%)
Feb 28, 2022 2.190 2.190 2.190 1.000 300 -0.35(-25.93%)
Feb 24, 2022 1.350 5 -0.08(-5.59%)
Feb 23, 2022 1.430 1.462 1.430 1.430 1,202 -0.16(-10.06%)
Feb 22, 2022 1.700 1.700 1.220 1.590 4,051 -0.32(-16.75%)
Feb 16, 2022 1.910 0 -0.01(-0.52%)
Feb 15, 2022 1.800 1.920 1.800 1.920 802 +0.02(+1.05%)
Feb 14, 2022 1.900 1.900 1.900 1.900 105 -0.11(-5.47%)
Feb 11, 2022 2.010 2.010 2.010 2.010 100 +0.04(+1.99%)
Feb 09, 2022 1.971 0 -0.07(-3.40%)
Feb 08, 2022 2.040 2.040 2.040 2.040 2,930 -0.46(-18.40%)
Feb 07, 2022 3.320 3.320 2.488 2.500 363 +0.38(+17.92%)
Feb 04, 2022 2.120 2.120 2.087 2.120 700 -0.01(-0.47%)
Feb 03, 2022 2.100 2.130 2.100 2.130 1,335 +0.11(+5.21%)
Feb 01, 2022 2.025 0 -0.01(-0.27%)
Jan 28, 2022 2.030 30 +0.06(+3.05%)
Jan 27, 2022 2.000 2.000 1.970 1.970 5,900 +0.01(+0.51%)
Jan 26, 2022 1.920 1.960 1.920 1.960 460 -0.05(-2.49%)
Jan 25, 2022 2.050 2.060 2.010 2.010 2,504 -0.25(-11.06%)
Jan 24, 2022 2.480 2.550 2.200 2.260 4,745 -0.45(-16.61%)
Jan 21, 2022 2.630 2.710 2.610 2.710 2,355 +0.19(+7.54%)
Jan 20, 2022 2.560 2.560 2.500 2.520 5,720 +0.19(+8.15%)
Jan 19, 2022 2.270 2.340 2.270 2.330 6,453 +0.49(+26.86%)
Jan 14, 2022 1.837 16 +0.03(+1.48%)
Jan 13, 2022 1.810 1.810 1.810 1.810 100 -0.02(-1.09%)
Jan 12, 2022 1.800 1.832 1.800 1.830 1,005 +0.07(+3.89%)
Jan 11, 2022 1.762 1.762 1.762 1.762 100 +0.02(+1.24%)
Jan 05, 2022 1.740 1.740 1.740 5 -0.09(-4.92%)
Jan 04, 2022 1.820 1.830 1.795 1.830 2,512 +0.17(+10.25%)
Dec 31, 2021 1.660 1.660 1.660 100 -0.04(-2.36%)
Dec 30, 2021 1.810 1.810 1.700 1.700 920 +0.11(+6.60%)
Dec 29, 2021 1.520 1.610 1.520 1.595 3,106 +0.09(+6.32%)
Dec 28, 2021 1.370 1.540 1.360 1.500 13,613 +0.22(+17.19%)
Dec 22, 2021 1.280 1.280 1.280 0 -0.04(-2.99%)
Dec 20, 2021 1.319 1.319 1.319 0 -0.02(-1.54%)
Dec 08, 2021 1.340 1.340 1.340 10 +0.07(+5.51%)
Dec 07, 2021 1.320 1.320 1.270 1.270 3,450 -0.05(-4.12%)
Dec 06, 2021 1.325 1.325 1.325 1.325 1,000 +0.01(+0.87%)
Dec 01, 2021 1.313 1.313 1.313 0 -0.01(-0.52%)
Nov 30, 2021 1.320 1.320 1.320 1.320 881 +0.02(+1.15%)
Nov 24, 2021 1.305 1.305 1.305 7 +0.02(+1.95%)
Nov 17, 2021 1.280 1.280 1.280 0 -0.06(-4.48%)
Nov 16, 2021 1.340 1.340 1.340 1.340 1,145 +0.02(+1.13%)
Nov 15, 2021 1.325 1.325 1.325 1.325 190 +0.00(+0.23%)
Nov 12, 2021 1.324 1.324 1.322 1.322 2,000 +0.01(+0.92%)
Nov 11, 2021 1.310 1.310 1.310 1.310 900 -0.14(-9.66%)
Nov 09, 2021 1.450 1.450 1.450 1.450 293 +0.09(+6.62%)
Nov 05, 2021 1.360 1.360 1.360 364 -0.02(-1.45%)
Nov 04, 2021 1.600 1.600 1.380 1.380 31,135 -0.12(-8.00%)
Nov 03, 2021 1.400 1.500 1.400 1.500 1,794 +0.10(+7.14%)
Nov 01, 2021 1.400 1.400 1.400 0 -0.03(-2.28%)
Oct 29, 2021 1.500 1.500 1.400 1.433 3,195 +0.03(+2.17%)
Oct 28, 2021 1.430 1.430 1.402 1.402 600 -0.03(-2.39%)
Oct 27, 2021 1.437 1.437 1.437 1.437 205 -0.31(-17.91%)
Oct 26, 2021 1.750 1.750 1.750 1.750 1,050 +0.00(+0.00%)
Oct 25, 2021 1.446 1.750 1.446 1.750 1,300 +0.87(+98.30%)
Oct 21, 2021 0.8825 0.8825 0.8825 0 -0.42(-32.12%)
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.