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 (%)
Mar 28, 2024 0.8373 0.8373 0.8174 0.8174 1,360 +0.03(+4.11%)
Mar 27, 2024 0.7890 0.8212 0.7851 0.7851 1,953 +0.04(+4.88%)
Mar 26, 2024 0.8000 0.8000 0.7486 0.7486 3,020 -0.04(-4.78%)
Mar 25, 2024 0.8811 0.8811 0.7862 0.7862 2,837 -0.10(-11.53%)
Mar 22, 2024 0.9172 0.9172 0.8726 0.8887 4,005 -0.03(-3.55%)
Mar 21, 2024 0.9385 0.9722 0.9020 0.9214 2,400 -0.05(-4.91%)
Mar 20, 2024 0.8910 0.9905 0.8910 0.9690 63,561 +0.07(+7.92%)
Mar 19, 2024 0.9321 0.9339 0.8979 0.8979 9,550 -0.05(-5.54%)
Mar 18, 2024 0.9725 0.9865 0.9506 0.9506 503 -0.04(-3.73%)
Mar 15, 2024 1.000 1.000 0.9689 0.9874 7,801 -0.03(-3.20%)
Mar 14, 2024 1.060 1.060 1.020 1.020 1,230 -0.10(-8.93%)
Mar 11, 2024 1.120 218 +0.02(+1.82%)
Mar 08, 2024 1.115 1.130 1.100 1.100 871 -0.03(-2.65%)
Mar 04, 2024 1.130 140 -0.02(-2.04%)
Mar 01, 2024 1.137 1.160 1.137 1.153 811 +0.00(+0.30%)
Feb 29, 2024 1.081 1.150 1.073 1.150 5,664 +0.04(+3.60%)
Feb 28, 2024 1.110 1.110 1.070 1.110 1,937 +0.00(+0.00%)
Feb 27, 2024 1.120 1.120 1.106 1.110 1,425 +0.01(+0.91%)
Feb 26, 2024 1.080 1.140 1.080 1.100 3,404 +0.00(+0.00%)
Feb 23, 2024 1.090 1.100 1.090 1.100 800 +0.00(+0.00%)
Feb 22, 2024 1.114 1.114 1.100 1.100 1,395 -0.02(-1.79%)
Feb 21, 2024 1.120 1.120 1.120 1.120 200 +0.00(+0.00%)
Feb 20, 2024 1.150 1.150 1.120 1.120 2,217 -0.02(-1.75%)
Feb 16, 2024 1.160 1.160 1.132 1.140 3,351 -0.00(-0.09%)
Feb 15, 2024 1.150 1.150 1.141 1.141 4,395 +0.01(+0.97%)
Feb 14, 2024 1.160 1.170 1.130 1.130 3,586 -0.02(-1.31%)
Feb 13, 2024 1.150 1.150 1.145 1.145 370 -0.00(-0.43%)
Feb 12, 2024 1.150 1.190 1.150 1.150 1,008 -0.03(-2.54%)
Feb 09, 2024 1.180 1.180 1.180 1.180 223 -0.01(-0.92%)
Feb 08, 2024 1.178 1.191 1.178 1.191 708 +0.02(+1.79%)
Feb 07, 2024 1.170 1.170 1.170 1.170 1,020 -0.02(-1.93%)
Feb 06, 2024 1.193 1.193 1.193 1.193 257 -0.02(-1.40%)
Feb 05, 2024 1.170 1.210 1.150 1.210 4,276 +0.02(+1.81%)
Feb 02, 2024 1.230 1.230 1.188 1.188 895 -0.01(-0.96%)
Feb 01, 2024 1.210 1.210 1.200 1.200 531 +0.00(+0.00%)
Jan 31, 2024 1.200 1.200 1.200 1.200 154 +0.01(+0.84%)
Jan 30, 2024 1.190 1.210 1.190 1.190 2,524 -0.02(-1.65%)
Jan 26, 2024 1.210 223 +0.04(+3.42%)
Jan 25, 2024 1.170 1.170 1.170 1.170 6,417 -0.01(-0.85%)
Jan 24, 2024 1.234 1.234 1.180 1.180 455 -0.01(-0.84%)
Jan 23, 2024 1.190 1.190 1.190 1.190 310 +0.00(+0.00%)
Jan 22, 2024 1.190 1.230 1.190 1.190 4,081 -0.05(-4.03%)
Jan 19, 2024 1.180 1.240 1.180 1.240 6,601 +0.02(+1.64%)
Jan 18, 2024 1.220 1.220 1.220 1.220 242 -0.03(-2.40%)
Jan 17, 2024 1.210 1.250 1.205 1.250 1,075 +0.07(+6.07%)
Jan 16, 2024 1.140 1.179 1.140 1.179 579 -0.01(-0.97%)
Jan 11, 2024 1.190 170 -0.02(-1.65%)
Jan 10, 2024 1.250 1.250 1.210 1.210 618 +0.00(+0.00%)
Jan 09, 2024 1.210 1.210 1.210 1.210 1,124 +0.01(+0.83%)
Jan 08, 2024 1.260 1.260 1.200 1.200 2,330 -0.03(-2.44%)
Jan 05, 2024 1.230 1.230 1.230 1.230 481 +0.01(+0.61%)
Jan 04, 2024 1.232 1.232 1.200 1.222 821 -0.01(-0.61%)
Jan 03, 2024 1.260 1.260 1.210 1.230 1,600 -0.03(-2.38%)
Jan 02, 2024 1.280 1.280 1.240 1.260 2,200 -0.02(-1.56%)
Dec 29, 2023 1.300 1.300 1.280 1.280 10,362 -0.02(-1.54%)
Dec 28, 2023 1.300 1.320 1.270 1.300 4,600 -0.06(-4.41%)
Dec 27, 2023 1.310 1.360 1.260 1.360 4,070 +0.00(+0.00%)
Dec 26, 2023 1.130 1.360 1.130 1.360 103,300 +0.18(+15.25%)
Dec 22, 2023 1.170 1.189 1.170 1.180 2,395 -0.01(-0.84%)
Dec 21, 2023 1.190 1.190 1.190 1.190 113 -0.05(-4.03%)
Dec 20, 2023 1.270 1.270 1.230 1.240 1,527 -0.03(-2.36%)
Dec 19, 2023 1.220 1.280 1.220 1.270 2,500 +0.06(+4.96%)
Dec 18, 2023 1.250 1.270 1.210 1.210 4,250 -0.06(-4.72%)
Dec 15, 2023 1.270 1.280 1.240 1.270 10,666 +0.01(+0.79%)
Dec 14, 2023 1.260 1.260 1.230 1.260 6,039 -0.01(-0.79%)
Dec 13, 2023 1.200 1.270 1.200 1.270 800 +0.00(+0.00%)
Dec 12, 2023 1.200 1.270 1.200 1.270 5,700 -0.02(-1.55%)
Dec 11, 2023 1.260 1.290 1.260 1.290 4,450 +0.04(+3.20%)
Dec 08, 2023 1.280 1.280 1.250 1.250 2,930 +0.00(+0.00%)
Dec 07, 2023 1.250 1.250 1.250 1.250 130 +0.04(+3.73%)
Dec 06, 2023 1.205 1.205 1.205 1.205 200 +0.02(+2.09%)
Dec 05, 2023 1.140 1.210 1.140 1.180 1,895 +0.07(+6.33%)
Dec 04, 2023 1.113 1.113 1.110 1.110 1,062 +0.00(+0.00%)
Nov 30, 2023 1.110 150 +0.00(+0.00%)
Nov 29, 2023 1.130 1.130 1.110 1.110 912 -0.02(-1.60%)
Nov 28, 2023 1.140 1.140 1.128 1.128 1,742 +0.06(+5.42%)
Nov 27, 2023 1.080 1.080 1.070 1.070 673 +0.02(+1.56%)
Nov 24, 2023 1.110 1.110 1.054 1.054 305 -0.08(-6.76%)
Nov 22, 2023 1.060 1.130 1.040 1.130 3,726 +0.04(+3.67%)
Nov 21, 2023 1.130 1.130 1.090 1.090 4,953 -0.05(-4.39%)
Nov 20, 2023 1.175 1.175 1.140 1.140 490 -0.06(-4.60%)
Nov 17, 2023 1.200 1.200 1.195 1.195 4,000 +0.09(+8.64%)
Nov 16, 2023 1.170 1.204 1.100 1.100 13,600 -0.11(-9.09%)
Nov 15, 2023 1.260 1.280 1.210 1.210 12,631 -0.05(-3.97%)
Nov 14, 2023 1.170 1.260 1.100 1.260 2,144 +0.16(+14.55%)
Nov 13, 2023 1.110 1.218 1.100 1.100 650 -0.13(-10.57%)
Nov 10, 2023 1.220 1.230 1.190 1.230 520 +0.00(+0.00%)
Nov 09, 2023 1.310 1.310 1.140 1.230 12,122 -0.07(-5.38%)
Nov 08, 2023 1.370 1.370 1.300 1.300 11,206 -0.03(-2.26%)
Nov 07, 2023 1.331 1.380 1.330 1.330 562 -0.10(-6.99%)
Nov 06, 2023 1.440 1.440 1.380 1.430 13,567 -0.03(-2.05%)
Nov 03, 2023 1.460 1.480 1.440 1.460 3,348 +0.07(+5.04%)
Nov 02, 2023 1.390 1.429 1.390 1.390 5,916 -0.01(-0.71%)
Nov 01, 2023 1.350 1.450 1.350 1.400 1,272 +0.06(+4.48%)
Oct 31, 2023 1.274 1.340 1.274 1.340 3,220 +0.06(+4.28%)
Oct 30, 2023 1.230 1.292 1.200 1.285 1,322 +0.18(+16.02%)
Oct 27, 2023 1.050 1.108 1.050 1.108 11,025 +0.06(+5.49%)
Oct 25, 2023 1.050 0 -0.09(-7.89%)
Oct 24, 2023 1.130 1.140 1.120 1.140 10,092 +0.01(+1.33%)
Oct 23, 2023 1.167 1.167 1.104 1.125 5,985 -0.00(-0.44%)
Oct 20, 2023 1.221 1.221 1.100 1.130 8,675 -0.12(-9.60%)
Oct 19, 2023 1.250 1.250 1.250 1.250 1,015 -0.10(-7.24%)
Oct 18, 2023 1.380 1.380 1.300 1.347 1,108 -0.05(-3.61%)
Oct 17, 2023 1.410 1.410 1.398 1.398 800 +0.00(+0.22%)
Oct 16, 2023 1.380 1.395 1.395 1.395 535 +0.02(+1.09%)
Oct 12, 2023 1.380 50 -0.05(-3.50%)
Oct 10, 2023 1.430 50 +0.03(+2.14%)
Oct 09, 2023 1.350 1.410 1.350 1.400 3,481 -0.05(-3.45%)
Oct 06, 2023 1.430 1.500 1.420 1.450 3,389 +0.01(+0.53%)
Oct 05, 2023 1.420 1.442 1.370 1.442 4,242 +0.01(+0.72%)
Oct 04, 2023 1.460 1.460 1.432 1.432 1,850 -0.03(-2.19%)
Oct 03, 2023 1.465 1.465 1.449 1.464 2,361 -0.01(-0.41%)
Oct 02, 2023 1.490 1.490 1.445 1.470 1,855 -0.04(-2.94%)
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 -0.07(-2.99%)
Jun 14, 2023 2.076 2.440 2.076 2.381 30,700 +0.27(+12.86%)
Jun 13, 2023 2.104 2.110 2.104 2.110 550 +0.00(+0.00%)
Jun 12, 2023 1.980 2.110 1.980 2.110 505 -0.01(-0.47%)
Jun 09, 2023 2.120 2.120 2.120 2.120 603 -0.02(-0.93%)
Jun 08, 2023 2.140 2.140 2.140 2.140 100 +0.05(+2.39%)
Jun 07, 2023 2.130 2.130 2.090 2.090 220 +0.05(+2.44%)
Jun 06, 2023 2.040 2.040 2.040 2.040 1,603 -0.03(-1.43%)
Jun 05, 2023 2.180 2.180 2.070 2.070 937 -0.03(-1.57%)
Jun 02, 2023 2.070 2.103 2.030 2.103 10,203 +0.09(+4.63%)
Jun 01, 2023 2.010 2.010 2.003 2.010 8,315 -0.01(-0.50%)
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%)
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.