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

- Apartments

Recent Quotes

My Watchlist

Indicators

First Hydrogen Corp (OP: FHYDF )

0.7371 -0.0029 (-0.39%)

Streaming Delayed Price Updated: 10:50 AM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	1.500	1.514	1.460	1.514	2,210	+0.02(+1.64%)
Sep 28, 2023	1.480	1.500	1.470	1.490	1,825	+0.01(+0.68%)
Sep 27, 2023	1.475	1.510	1.475	1.480	3,359	-0.03(-1.99%)
Sep 26, 2023	1.490	1.510	1.420	1.510	10,875	+0.00(+0.00%)
Sep 25, 2023	1.660	1.510	1.500	1.510	11,328	-0.17(-10.33%)
Sep 22, 2023	1.735	1.740	1.660	1.684	5,731	-0.09(-4.86%)
Sep 21, 2023	1.710	1.800	1.650	1.770	27,024	+0.10(+5.99%)
Sep 20, 2023	1.640	1.680	1.620	1.670	19,077	+0.08(+5.03%)
Sep 19, 2023	1.583	1.620	1.570	1.590	7,452	+0.03(+1.92%)
Sep 18, 2023	1.480	1.600	1.480	1.560	24,611	+0.10(+6.85%)
Sep 15, 2023	1.750	1.800	1.430	1.460	14,030	-0.29(-16.57%)
Sep 14, 2023	1.740	1.760	1.580	1.750	40,384	+0.03(+1.74%)
Sep 13, 2023	1.782	1.782	1.705	1.720	6,454	+0.02(+1.18%)
Sep 12, 2023	1.810	1.810	1.698	1.700	13,378	-0.03(-1.73%)
Sep 11, 2023	1.953	1.953	1.710	1.730	15,261	-0.12(-6.49%)
Sep 08, 2023	1.900	1.900	1.840	1.850	15,725	+0.02(+1.09%)
Sep 07, 2023	1.900	1.960	1.830	1.830	21,858	-0.04(-2.14%)
Sep 06, 2023	1.885	1.934	1.860	1.870	18,646	-0.04(-2.09%)
Sep 05, 2023	2.020	2.020	1.900	1.910	12,800	+0.01(+0.53%)
Sep 01, 2023	1.928	1.940	1.900	1.900	5,279	+0.00(+0.26%)
Aug 31, 2023	1.910	1.910	1.878	1.895	5,225	+0.02(+1.34%)
Aug 30, 2023	1.930	1.930	1.870	1.870	1,300	-0.04(-2.35%)
Aug 29, 2023	1.930	1.930	1.910	1.915	1,042	+0.02(+0.79%)
Aug 28, 2023	1.860	1.900	1.850	1.900	6,450	+0.06(+3.26%)
Aug 25, 2023	1.830	1.840	1.805	1.840	1,416	-0.04(-2.13%)
Aug 24, 2023	1.900	1.900	1.868	1.880	2,636	+0.10(+5.62%)
Aug 23, 2023	1.780	1.780	1.780	1.780	1,000	-0.07(-3.78%)
Aug 22, 2023	1.910	1.910	1.800	1.850	2,510	-0.10(-5.13%)
Aug 21, 2023	1.960	1.960	1.930	1.950	2,775	-0.05(-2.50%)
Aug 17, 2023				2.000	26	+0.05(+2.56%)
Aug 16, 2023	1.957	1.957	1.950	1.950	780	-0.11(-5.34%)
Aug 15, 2023	2.000	2.060	1.980	2.060	1,120	+0.06(+2.79%)
Aug 14, 2023	2.008	2.010	2.000	2.004	2,969	-0.01(-0.30%)
Aug 11, 2023	2.010	2.010	2.010	2.010	436	-0.03(-1.23%)
Aug 10, 2023	2.035	2.035	2.035	2.035	116	-0.02(-1.21%)
Aug 09, 2023	2.200	2.200	2.060	2.060	402	-0.06(-2.83%)
Aug 08, 2023	2.120	2.120	2.120	2.120	939	+0.04(+1.87%)
Aug 07, 2023	2.190	2.190	2.081	2.081	4,116	+0.00(+0.05%)
Aug 04, 2023	2.080	2.080	2.080	2.080	1,082	+0.01(+0.48%)
Aug 03, 2023	2.070	2.070	2.070	2.070	134	+0.00(+0.00%)
Aug 02, 2023	2.070	2.070	2.070	2.070	730	-0.02(-0.96%)
Aug 01, 2023	2.090	2.090	2.090	2.090	150	-0.01(-0.48%)
Jul 31, 2023	2.100	2.100	2.100	2.100	610	-0.04(-2.10%)
Jul 27, 2023				2.145	13	+0.01(+0.42%)
Jul 26, 2023	2.150	2.150	2.136	2.136	3,608	+0.00(+0.05%)
Jul 25, 2023	2.150	2.150	2.135	2.135	4,300	-0.10(-4.26%)
Jul 24, 2023	2.230	2.230	2.230	2.230	345	+0.08(+3.72%)
Jul 21, 2023	2.150	2.150	2.150	2.150	320	+0.03(+1.42%)
Jul 20, 2023	2.154	2.154	2.101	2.120	11,287	-0.07(-3.42%)
Jul 19, 2023	2.195	2.195	2.195	2.195	222	-0.08(-3.30%)
Jul 18, 2023	2.120	2.270	2.120	2.270	2,720	-0.03(-1.30%)
Jul 14, 2023				2.300	70	-0.02(-0.81%)
Jul 13, 2023	2.319	2.319	2.319	2.319	500	-0.01(-0.48%)
Jul 12, 2023	2.313	2.330	2.313	2.330	2,899	+0.01(+0.43%)
Jul 11, 2023	2.320	2.320	2.320	2.320	319	+0.26(+12.62%)
Jul 10, 2023	2.060	2.060	2.060	2.060	500	-0.18(-8.04%)
Jul 07, 2023	2.240	2.240	2.240	2.240	2,000	+0.04(+1.81%)
Jul 06, 2023	2.120	2.216	2.120	2.200	5,248	-0.10(-4.34%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

First Hydrogen Corp (OP: FHYDF )

Historical Prices