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 +0.0360 (+5.19%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 9, 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 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%)
Jul 05, 2023 2.240 2.320 2.240 2.300 1,175 +0.05(+2.22%)
Jun 28, 2023 2.250 2 -0.07(-3.02%)
Jun 26, 2023 2.320 1 -0.01(-0.35%)
Jun 21, 2023 2.328 0 -0.01(-0.41%)
Jun 20, 2023 2.338 2.338 2.338 2.338 201 +0.03(+1.20%)
Jun 15, 2023 2.310 0 +0.21(+10.00%)
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%)
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.