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: 2:01 PM EDT, May 6, 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 (%)
May 06, 2024 0.7300 163 +0.03(+4.61%)
May 02, 2024 0.6978 18 +0.01(+1.38%)
Apr 30, 2024 0.6883 10 -0.03(-3.76%)
Apr 29, 2024 0.7152 0.7152 0.6900 0.7152 640 -0.02(-2.97%)
Apr 26, 2024 0.7372 0.7678 0.7371 0.7371 425 -0.00(-0.39%)
Apr 24, 2024 0.7400 0 +0.00(+0.00%)
Apr 22, 2024 0.7400 4 +0.01(+1.37%)
Apr 18, 2024 0.7300 20 -0.06(-8.14%)
Apr 17, 2024 0.7947 0.7947 0.7947 0.7947 7,827 +0.09(+12.90%)
Apr 16, 2024 0.7306 0.7700 0.7039 0.7039 500 -0.07(-8.48%)
Apr 15, 2024 0.7903 0.7903 0.7631 0.7691 4,538 -0.03(-3.29%)
Apr 12, 2024 0.7829 0.9000 0.7829 0.7953 55,070 +0.04(+4.64%)
Apr 11, 2024 0.7768 0.7768 0.7600 0.7600 13,000 +0.01(+1.33%)
Apr 10, 2024 0.7155 0.7543 0.7155 0.7500 10,340 +0.01(+1.35%)
Apr 09, 2024 0.7385 0.7576 0.7385 0.7400 5,483 -0.05(-6.74%)
Apr 08, 2024 0.7766 0.8300 0.7766 0.7935 2,360 +0.00(+0.15%)
Apr 05, 2024 0.8212 0.8212 0.7923 0.7923 2,472 +0.02(+2.52%)
Apr 04, 2024 0.7910 0.8566 0.7728 0.7728 7,016 -0.03(-3.68%)
Apr 03, 2024 0.7936 0.8023 0.7936 0.8023 5,350 +0.06(+7.79%)
Apr 02, 2024 0.8092 0.8092 0.7443 0.7443 860 -0.06(-7.88%)
Apr 01, 2024 0.8312 0.8373 0.8080 0.8080 908 -0.01(-1.15%)
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%)
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.