Dark

FHYD
FIRST HYDROGEN CORP
stock CVE

Inactive

Aug 2, 2024

0.4700CAD-4.082%(-0.0200)62,532

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	0.4800	0.4800	0.4600	0.4700	-4.082%	62,532	0.000%
2024-08-01	0.4900	0.4900	0.4700	0.4900	+2.083%	37,320	-4.082%
2024-07-31	0.4800	0.4900	0.4700	0.4800	0.000%	155,200	-2.083%
2024-07-30	0.5300	0.5300	0.4800	0.4800	-4.000%	170,398	-2.083%
2024-07-29	0.5000	0.5300	0.5000	0.5000	+2.041%	199,854	-6.000%
2024-07-26	0.4800	0.4900	0.4800	0.4900	+2.083%	15,517	-4.082%
2024-07-25	0.4800	0.4800	0.4800	0.4800	-2.041%	7,016	-2.083%
2024-07-24	0.4900	0.5000	0.4300	0.4900	0.000%	128,100	-4.082%
2024-07-23	0.4900	0.4900	0.4600	0.4900	0.000%	118,844	-4.082%
2024-07-22	0.5200	0.5200	0.4900	0.4900	-7.547%	65,630	-4.082%
2024-07-19	0.5300	0.5400	0.5000	0.5300	-1.852%	139,257	-11.321%
2024-07-18	0.5600	0.5600	0.5300	0.5400	-3.571%	224,215	-12.963%
2024-07-17	0.5400	0.5600	0.5400	0.5600	+5.660%	237,716	-16.071%
2024-07-16	0.5100	0.5500	0.5000	0.5300	+3.922%	190,851	-11.321%
2024-07-15	0.5100	0.5100	0.4900	0.5100	0.000%	45,740	-7.843%
2024-07-12	0.5000	0.5300	0.4900	0.5100	+2.000%	130,940	-7.843%
2024-07-11	0.5000	0.5000	0.4900	0.5000	0.000%	78,090	-6.000%
2024-07-10	0.5200	0.5200	0.4900	0.5000	-1.961%	129,100	-6.000%
2024-07-09	0.5100	0.5100	0.5000	0.5100	-3.774%	82,570	-7.843%
2024-07-08	0.5500	0.5500	0.5200	0.5300	-5.357%	44,035	-11.321%
2024-07-05	0.5600	0.5600	0.5600	0.5600	0.000%	30,525	-16.071%
2024-07-04	0.5600	0.5600	0.5600	0.5600	0.000%	20,902	-16.071%
2024-07-03	0.5500	0.5600	0.5400	0.5600	+1.818%	338,308	-16.071%
2024-07-02	0.5500	0.5600	0.5400	0.5500	+1.852%	236,566	-14.545%
2024-06-28	0.5200	0.5400	0.5200	0.5400	+1.887%	129,895	-12.963%
2024-06-27	0.5500	0.5500	0.5300	0.5300	-3.636%	65,876	-11.321%
2024-06-26	0.5600	0.5800	0.5200	0.5500	-5.172%	135,207	-14.545%
2024-06-25	0.6200	0.6200	0.5700	0.5800	-6.452%	51,050	-18.966%
2024-06-24	0.6000	0.6200	0.5900	0.6200	+3.333%	368,649	-24.194%
2024-06-21	0.6800	0.6800	0.5900	0.6000	-14.286%	169,734	-21.667%
2024-06-20	0.7200	0.7200	0.6900	0.7000	-4.110%	46,707	-32.857%
2024-06-19	0.7500	0.7500	0.7000	0.7300	-2.667%	217,678	-35.616%
2024-06-18	0.7500	0.7600	0.7400	0.7500	0.000%	79,467	-37.333%
2024-06-17	0.8600	0.8600	0.7500	0.7500	-12.791%	207,549	-37.333%
2024-06-14	0.8800	0.8800	0.8500	0.8600	-2.273%	38,963	-45.349%
2024-06-13	0.9300	0.9400	0.8700	0.8800	-3.297%	76,844	-46.591%
2024-06-12	0.8900	0.9500	0.8900	0.9100	+2.247%	125,565	-48.352%
2024-06-11	0.8900	0.9100	0.8600	0.8900	0.000%	49,944	-47.191%
2024-06-10	0.9100	0.9100	0.8800	0.8900	-1.111%	52,056	-47.191%
2024-06-07	0.9000	0.9000	0.9000	0.9000	-1.099%	27,500	-47.778%
2024-06-06	0.8500	0.9100	0.8500	0.9100	-1.087%	52,000	-48.352%
2024-06-05	0.9300	0.9300	0.8900	0.9200	-3.158%	5,126	-48.913%
2024-06-04	0.9400	0.9500	0.9100	0.9500	+1.064%	63,900	-50.526%
2024-06-03	0.8600	0.9400	0.8400	0.9400	+6.818%	69,284	-50.000%
2024-05-31	0.8900	0.9000	0.8500	0.8800	+2.326%	28,966	-46.591%
2024-05-30	0.9000	0.9000	0.8600	0.8600	-6.522%	17,450	-45.349%
2024-05-29	0.9300	0.9300	0.8500	0.9200	-1.075%	60,440	-48.913%
2024-05-28	1.0000	1.0000	0.9300	0.9300	0.000%	134,270	-49.462%
2024-05-27	0.9500	0.9500	0.9300	0.9300	-2.105%	84,335	-49.462%
2024-05-24	0.9600	0.9700	0.9100	0.9500	-1.042%	38,500	-50.526%
2024-05-23	0.9800	0.9800	0.9600	0.9600	+3.226%	110,284	-51.042%
2024-05-22	0.9500	0.9500	0.9300	0.9300	-1.064%	11,436	-49.462%
2024-05-21	0.9500	0.9500	0.8800	0.9400	-1.053%	99,156	-50.000%
2024-05-17	0.9400	0.9600	0.9200	0.9500	+1.064%	37,161	-50.526%
2024-05-16	0.9400	0.9500	0.9400	0.9400	-4.082%	26,701	-50.000%
2024-05-15	0.9700	1.0200	0.9700	0.9800	-1.010%	49,939	-52.041%
2024-05-14	0.9400	1.0200	0.9400	0.9900	+8.791%	173,504	-52.525%
2024-05-13	0.9400	0.9400	0.9000	0.9100	-4.211%	24,901	-48.352%
2024-05-10	1.0000	1.0000	0.9500	0.9500	-4.040%	44,403	-50.526%
2024-05-09	0.9600	0.9900	0.9400	0.9900	+1.020%	71,455	-52.525%
2024-05-08	0.9900	1.0000	0.9600	0.9800	-2.000%	84,415	-52.041%
2024-05-07	1.0000	1.0000	0.9600	1.0000	+1.010%	81,166	-53.000%
2024-05-06	0.9300	1.0400	0.9300	0.9900	+1.020%	45,696	-52.525%
2024-05-02	0.9300	1.0000	0.9300	0.9800	+8.889%	32,657	-52.041%
2024-05-01	0.9900	0.9900	0.9000	0.9000	-7.216%	9,100	-47.778%
2024-04-30	1.0000	1.0000	0.9700	0.9700	-3.000%	29,651	-51.546%
2024-04-29	1.0000	1.0000	0.9700	1.0000	0.000%	31,137	-53.000%
2024-04-26	0.9900	1.0000	0.9900	1.0000	+1.010%	3,087	-53.000%
2024-04-25	0.9900	1.0300	0.9600	0.9900	-7.477%	22,457	-52.525%
2024-04-24	1.0500	1.0700	1.0000	1.0700	+5.941%	35,256	-56.075%
2024-04-23	1.0000	1.0100	1.0000	1.0100	+2.020%	15,000	-53.465%
2024-04-22	1.0400	1.0400	0.9800	0.9900	-1.980%	17,235	-52.525%
2024-04-19	0.9700	1.0200	0.9600	1.0100	+4.124%	24,964	-53.465%
2024-04-18	0.9700	0.9700	0.9700	0.9700	+1.042%	7,650	-51.546%
2024-04-17	0.9700	1.0900	0.9600	0.9600	-1.031%	71,353	-51.042%
2024-04-16	0.9900	1.0300	0.9700	0.9700	-4.902%	20,173	-51.546%
2024-04-15	1.1200	1.1200	1.0100	1.0200	-5.556%	31,551	-53.922%
2024-04-12	1.0300	1.2000	1.0300	1.0800	+3.846%	57,645	-56.481%
2024-04-11	1.0700	1.0700	1.0200	1.0400	-1.887%	18,051	-54.808%
2024-04-10	0.9500	1.0600	0.9500	1.0600	+10.417%	275,303	-55.660%
2024-04-09	1.0500	1.0500	0.9600	0.9600	-8.571%	43,196	-51.042%
2024-04-08	1.0500	1.0500	1.0500	1.0500	-1.869%	36,393	-55.238%
2024-04-05	1.0400	1.1500	1.0400	1.0700	+1.905%	291,274	-56.075%
2024-04-04	1.1300	1.1300	1.0500	1.0500	0.000%	74,241	-55.238%
2024-04-02	1.0600	1.1000	1.0500	1.0500	-1.869%	37,767	-55.238%
2024-04-01	1.1100	1.1100	1.0700	1.0700	+0.943%	4,248	-56.075%
2024-03-28	1.1200	1.1200	1.0600	1.0600	-3.636%	4,273	-55.660%
2024-03-27	1.0900	1.1200	1.0500	1.1000	+10.000%	209,833	-57.273%
2024-03-26	1.0000	1.0400	1.0000	1.0000	-2.913%	9,090	-53.000%
2024-03-25	1.1500	1.1700	1.0100	1.0300	-14.167%	25,103	-54.369%
2024-03-22	1.2000	1.2000	1.1700	1.2000	0.000%	2,154	-60.833%
2024-03-21	1.2900	1.3100	1.2000	1.2000	-7.692%	18,696	-60.833%
2024-03-20	1.2800	1.3300	1.2200	1.3000	+3.175%	52,836	-63.846%
2024-03-19	1.2200	1.2800	1.2200	1.2600	-3.077%	28,586	-62.698%
2024-03-15	1.3800	1.3800	1.3000	1.3000	-7.143%	6,407	-63.846%
2024-03-14	1.3600	1.4100	1.3600	1.4000	-0.709%	1,754	-66.429%
2024-03-13	1.4300	1.4500	1.4000	1.4100	-2.759%	13,754	-66.667%
2024-03-12	1.4500	1.4500	1.4500	1.4500	-1.361%	1,500	-67.586%
2024-03-11	1.4900	1.5300	1.4100	1.4700	-0.676%	40,598	-68.027%
2024-03-06	1.5100	1.5100	1.4800	1.4800	+0.680%	1,434	-68.243%
2024-03-05	1.4700	1.4700	1.4700	1.4700	+0.685%	795	-68.027%
2024-03-04	1.5200	1.5200	1.4600	1.4600	-5.806%	6,726	-67.808%
2024-03-01	1.5800	1.5800	1.5500	1.5500	-1.899%	6,199	-69.677%
2024-02-29	1.4700	1.5800	1.4700	1.5800	+6.040%	29,690	-70.253%
2024-02-28	1.5000	1.5000	1.4500	1.4900	0.000%	6,000	-68.456%
2024-02-27	1.4900	1.5000	1.4900	1.4900	-0.667%	3,345	-68.456%
2024-02-26	1.5300	1.5300	1.4600	1.5000	+1.351%	5,592	-68.667%
2024-02-23	1.4700	1.4800	1.4600	1.4800	+0.680%	5,157	-68.243%
2024-02-22	1.5000	1.5300	1.4700	1.4700	-2.000%	9,642	-68.027%
2024-02-21	1.5400	1.5400	1.4900	1.5000	-1.316%	15,577	-68.667%
2024-02-20	1.5000	1.5500	1.5000	1.5200	0.000%	13,208	-69.079%
2024-02-16	1.5600	1.5600	1.5100	1.5200	-0.654%	9,461	-69.079%
2024-02-15	1.5900	1.5900	1.5100	1.5300	-1.923%	451	-69.281%
2024-02-14	1.5700	1.5700	1.5200	1.5600	+1.961%	2,825	-69.872%
2024-02-13	1.5300	1.5700	1.5300	1.5300	0.000%	5,800	-69.281%
2024-02-12	1.6000	1.6000	1.5300	1.5300	-1.290%	6,835	-69.281%
2024-02-09	1.6000	1.6000	1.5500	1.5500	-3.125%	33,374	-69.677%
2024-02-08	1.6200	1.6200	1.5600	1.6000	+1.266%	23,238	-70.625%
2024-02-07	1.5900	1.5900	1.5800	1.5800	-1.250%	11,554	-70.253%
2024-02-06	1.6000	1.6000	1.6000	1.6000	-1.235%	1,999	-70.625%
2024-02-05	1.5500	1.6200	1.5500	1.6200	+1.250%	41,863	-70.988%
2024-02-02	1.6500	1.6500	1.5800	1.6000	-2.439%	23,823	-70.625%
2024-02-01	1.6200	1.6500	1.6000	1.6400	+2.500%	139,600	-71.341%
2024-01-31	1.6200	1.6200	1.6000	1.6000	+0.629%	37,400	-70.625%
2024-01-30	1.6200	1.6200	1.5900	1.5900	-1.852%	1,442	-70.440%
2024-01-29	1.6200	1.6200	1.6200	1.6200	+1.250%	11,607	-70.988%
2024-01-26	1.6100	1.6200	1.6000	1.6000	+0.629%	15,250	-70.625%
2024-01-25	1.6200	1.6200	1.5800	1.5900	-0.625%	15,300	-70.440%
2024-01-24	1.6500	1.6500	1.6000	1.6000	-3.030%	3,310	-70.625%
2024-01-23	1.6200	1.6500	1.6000	1.6500	+3.125%	22,107	-71.515%
2024-01-22	1.5800	1.6100	1.5800	1.6000	0.000%	29,712	-70.625%
2024-01-19	1.6300	1.6300	1.5900	1.6000	-1.235%	2,801	-70.625%
2024-01-18	1.7000	1.7000	1.6200	1.6200	-5.814%	30,190	-70.988%
2024-01-17	1.6500	1.7500	1.6200	1.7200	+7.500%	72,722	-72.674%
2024-01-16	1.6200	1.6200	1.6000	1.6000	-2.439%	33,540	-70.625%
2024-01-15	1.6300	1.6400	1.6000	1.6400	+3.145%	30,601	-71.341%
2024-01-12	1.6000	1.6200	1.5900	1.5900	-1.242%	29,600	-70.440%
2024-01-11	1.6200	1.6200	1.6000	1.6100	+0.625%	19,355	-70.807%
2024-01-10	1.6100	1.6500	1.6000	1.6000	0.000%	30,862	-70.625%
2024-01-09	1.6600	1.6600	1.6000	1.6000	-1.235%	41,000	-70.625%
2024-01-08	1.7000	1.7000	1.6000	1.6200	-2.410%	34,395	-70.988%
2024-01-05	1.6300	1.6600	1.6000	1.6600	+3.750%	101,845	-71.687%
2024-01-04	1.6100	1.6200	1.6000	1.6000	-5.325%	10,324	-70.625%
2024-01-03	1.6600	1.6900	1.6300	1.6900	+1.198%	45,500	-72.189%
2024-01-02	1.7300	1.7300	1.6700	1.6700	-2.339%	4,510	-71.856%
2023-12-29	1.7600	1.7700	1.6700	1.7100	-1.156%	17,900	-72.515%
2023-12-28	1.7800	1.7900	1.6900	1.7300	-3.352%	56,825	-72.832%
2023-12-27	1.6900	1.7900	1.6000	1.7900	+14.013%	53,780	-73.743%
2023-12-22	1.6200	1.6200	1.5500	1.5700	-2.484%	17,811	-70.064%
2023-12-21	1.5600	1.6500	1.5400	1.6100	+0.625%	35,900	-70.807%
2023-12-20	1.7000	1.7100	1.6000	1.6000	-6.433%	10,453	-70.625%
2023-12-19	1.6800	1.7100	1.6600	1.7100	+5.556%	53,414	-72.515%
2023-12-18	1.6200	1.6900	1.6200	1.6200	-3.571%	14,057	-70.988%
2023-12-15	1.7000	1.7400	1.6800	1.6800	-1.176%	38,300	-72.024%
2023-12-14	1.6600	1.7300	1.6500	1.7000	0.000%	4,700	-72.353%
2023-12-13	1.7200	1.7200	1.6500	1.7000	-0.585%	11,118	-72.353%
2023-12-12	1.7400	1.7400	1.7000	1.7100	-0.581%	27,303	-72.515%
2023-12-11	1.7000	1.7300	1.7000	1.7200	+1.176%	24,809	-72.674%
2023-12-08	1.7000	1.7300	1.6900	1.7000	+1.796%	16,101	-72.353%
2023-12-07	1.6500	1.7200	1.6400	1.6700	+4.375%	51,520	-71.856%
2023-12-06	1.6100	1.6300	1.6000	1.6000	-1.840%	14,120	-70.625%
2023-12-05	1.5100	1.6500	1.5100	1.6300	+8.667%	33,855	-71.166%
2023-12-04	1.5100	1.5100	1.5000	1.5000	-1.316%	26,387	-68.667%
2023-12-01	1.4900	1.5400	1.4700	1.5200	+6.294%	24,230	-69.079%
2023-11-30	1.5300	1.5300	1.4300	1.4300	-6.536%	15,438	-67.133%
2023-11-29	1.5300	1.5600	1.5000	1.5300	-1.290%	63,518	-69.281%
2023-11-28	1.5000	1.5500	1.4900	1.5500	+7.639%	29,321	-69.677%
2023-11-27	1.4600	1.4600	1.4400	1.4400	-4.000%	373	-67.361%
2023-11-24	1.4500	1.5000	1.4200	1.5000	+3.448%	12,030	-68.667%
2023-11-23	1.5200	1.5200	1.4500	1.4500	-3.333%	9,431	-67.586%
2023-11-22	1.5000	1.5700	1.4000	1.5000	+1.351%	31,073	-68.667%
2023-11-21	1.5800	1.5800	1.4800	1.4800	-10.303%	33,163	-68.243%
2023-11-20	1.6700	1.6700	1.5900	1.6500	0.000%	19,800	-71.515%
2023-11-17	1.6500	1.6500	1.6000	1.6500	+5.096%	10,251	-71.515%
2023-11-16	1.6000	1.6700	1.5100	1.5700	+3.974%	37,204	-70.064%
2023-11-15	1.7200	1.7300	1.5100	1.5100	-12.209%	10,520	-68.874%
2023-11-14	1.6500	1.7500	1.6400	1.7200	+4.242%	15,469	-72.674%
2023-11-13	1.6700	1.7000	1.5200	1.6500	-2.941%	12,863	-71.515%
2023-11-10	1.6500	1.7800	1.6300	1.7000	0.000%	18,158	-72.353%
2023-11-09	1.7100	1.8600	1.6400	1.7000	-5.028%	12,575	-72.353%
2023-11-08	1.8200	1.8900	1.7900	1.7900	-5.789%	7,906	-73.743%
2023-11-07	1.9000	1.9000	1.9000	1.9000	-2.564%	230	-75.263%
2023-11-06	1.9700	1.9700	1.9000	1.9500	-2.010%	14,954	-75.897%
2023-11-03	2.0000	2.0300	1.9600	1.9900	+2.577%	52,030	-76.382%
2023-11-02	1.9800	2.0000	1.9000	1.9400	0.000%	31,704	-75.773%
2023-11-01	1.9000	2.0700	1.8500	1.9400	+3.191%	77,498	-75.773%
2023-10-31	1.7600	1.8800	1.7600	1.8800	+6.215%	21,510	-75.000%
2023-10-30	1.5800	1.8100	1.5800	1.7700	+14.935%	58,747	-73.446%
2023-10-27	1.5500	1.5500	1.5100	1.5400	+2.667%	5,700	-69.481%
2023-10-26	1.5000	1.5000	1.5000	1.5000	+2.740%	3,400	-68.667%
2023-10-25	1.4500	1.5000	1.4400	1.4600	+0.690%	37,222	-67.808%
2023-10-24	1.5400	1.5400	1.4500	1.4500	-7.643%	17,131	-67.586%
2023-10-23	1.5700	1.6200	1.5200	1.5700	+3.974%	63,531	-70.064%
2023-10-20	1.6700	1.7000	1.4500	1.5100	-9.036%	32,303	-68.874%
2023-10-19	1.7600	1.8700	1.6600	1.6600	-7.778%	37,486	-71.687%
2023-10-18	1.9200	1.9200	1.7600	1.8000	-6.250%	24,385	-73.889%
2023-10-17	1.9000	1.9400	1.8900	1.9200	-0.518%	3,510	-75.521%
2023-10-16	1.9300	1.9500	1.8800	1.9300	-0.515%	18,569	-75.648%
2023-10-13	1.9200	1.9400	1.9200	1.9400	+1.042%	4,139	-75.773%
2023-10-12	1.9000	1.9400	1.8400	1.9200	+1.053%	28,573	-75.521%
2023-10-11	1.9400	1.9500	1.9000	1.9000	-0.524%	59,372	-75.263%
2023-10-10	2.0500	2.0500	1.9100	1.9100	-2.051%	51,436	-75.393%
2023-10-06	1.9100	2.0900	1.9100	1.9500	-1.515%	18,591	-75.897%
2023-10-05	1.9800	2.0200	1.9100	1.9800	-0.503%	16,850	-76.263%
2023-10-04	2.0000	2.0000	1.9500	1.9900	0.000%	14,300	-76.382%
2023-10-03	2.0200	2.0200	1.9900	1.9900	-0.500%	6,668	-76.382%
2023-10-02	1.9200	2.0000	1.9100	2.0000	0.000%	4,829	-76.500%
2023-09-29	2.0600	2.0600	1.9800	2.0000	-1.961%	10,760	-76.500%
2023-09-28	2.0500	2.0500	1.9800	2.0400	+1.493%	13,909	-76.961%
2023-09-27	2.0200	2.1000	1.9800	2.0100	-1.951%	23,600	-76.617%
2023-09-26	2.0400	2.0500	1.9000	2.0500	+1.485%	47,846	-77.073%
2023-09-25	2.1600	2.2000	2.0200	2.0200	-9.821%	24,093	-76.733%
2023-09-22	2.3300	2.3300	2.2400	2.2400	-5.882%	4,611	-79.018%
2023-09-21	2.2400	2.4300	2.2400	2.3800	+6.726%	46,665	-80.252%
2023-09-20	2.1600	2.2500	2.1600	2.2300	+3.721%	28,318	-78.924%
2023-09-19	2.1200	2.2000	2.1000	2.1500	+2.381%	38,700	-78.140%
2023-09-18	2.0200	2.1000	1.9800	2.1000	+6.061%	47,918	-77.619%
2023-09-15	2.2000	2.4600	1.9200	1.9800	-11.211%	158,668	-76.263%
2023-09-14	2.3500	2.3700	2.1200	2.2300	-3.879%	74,247	-78.924%
2023-09-13	2.3400	2.3500	2.3000	2.3200	+0.870%	62,477	-79.741%
2023-09-12	2.3200	2.4000	2.2800	2.3000	-1.709%	79,817	-79.565%
2023-09-11	2.5300	2.5300	2.2700	2.3400	-8.235%	46,478	-79.915%
2023-09-08	2.5000	2.5500	2.5000	2.5500	0.000%	17,120	-81.569%
2023-09-07	2.5800	2.5800	2.5000	2.5500	+0.394%	11,056	-81.569%
2023-09-06	2.5600	2.6000	2.5400	2.5400	-2.308%	17,036	-81.496%
2023-09-05	2.6500	2.6800	2.5700	2.6000	+0.775%	12,151	-81.923%
2023-09-01	2.5400	2.6000	2.5400	2.5800	-1.901%	6,798	-81.783%
2023-08-31	2.6300	2.6300	2.6300	2.6300	+5.200%	100	-82.129%
2023-08-30	2.6200	2.6400	2.5000	2.5000	-3.846%	31,711	-81.200%
2023-08-29	2.5700	2.6300	2.5700	2.6000	+1.167%	34,253	-81.923%
2023-08-28	2.5400	2.5700	2.5400	2.5700	+1.181%	27,367	-81.712%
2023-08-25	2.5000	2.5400	2.4500	2.5400	0.000%	10,247	-81.496%
2023-08-24	2.5600	2.5600	2.5400	2.5400	-2.308%	2,356	-81.496%
2023-08-23	2.5400	2.6000	2.5400	2.6000	+3.586%	27,880	-81.923%
2023-08-22	2.5600	2.5800	2.5000	2.5100	-3.462%	11,942	-81.275%
2023-08-21	2.6800	2.6800	2.6000	2.6000	-1.887%	2,310	-81.923%
2023-08-18	2.6400	2.6500	2.5500	2.6500	-1.852%	9,983	-82.264%
2023-08-17	2.7200	2.7200	2.7000	2.7000	-0.735%	8,760	-82.593%
2023-08-16	2.7000	2.7200	2.6100	2.7200	0.000%	15,521	-82.721%
2023-08-15	2.6800	2.7200	2.6700	2.7200	+1.873%	13,855	-82.721%
2023-08-14	2.6900	2.7300	2.6700	2.6700	-0.743%	10,763	-82.397%
2023-08-11	2.7900	2.7900	2.6900	2.6900	-1.465%	5,458	-82.528%
2023-08-10	2.7000	2.7500	2.6900	2.7300	-1.444%	5,785	-82.784%
2023-08-09	2.7500	2.7800	2.7500	2.7700	+0.727%	7,705	-83.032%
2023-08-08	2.8800	2.9000	2.7500	2.7500	-2.482%	29,510	-82.909%
2023-08-04	2.7700	2.8200	2.7500	2.8200	+2.545%	26,518	-83.333%
2023-08-03	2.7100	2.8000	2.7100	2.7500	0.000%	13,255	-82.909%
2023-08-02	2.7600	2.8000	2.7400	2.7500	-1.786%	14,164	-82.909%
2023-08-01	2.8500	2.8500	2.8000	2.8000	0.000%	11,610	-83.214%
2023-07-31	2.6900	2.8000	2.6900	2.8000	0.000%	20,545	-83.214%
2023-07-28	2.8200	2.8700	2.7850	2.8000	-2.098%	34,091	-83.214%
2023-07-27	2.8600	2.9000	2.7700	2.8600	+0.351%	25,113	-83.566%
2023-07-26	2.8500	2.8800	2.8400	2.8500	0.000%	7,535	-83.509%
2023-07-25	2.8400	2.8500	2.7600	2.8500	0.000%	13,611	-83.509%
2023-07-24	3.0000	3.0000	2.8500	2.8500	-0.697%	43,643	-83.509%
2023-07-21	2.8600	2.8700	2.8000	2.8700	+2.867%	7,943	-83.624%
2023-07-20	2.8300	2.8300	2.7900	2.7900	-3.125%	11,323	-83.154%
2023-07-19	3.0000	3.0000	2.8800	2.8800	-2.703%	20,094	-83.681%
2023-07-18	2.9700	3.0100	2.9600	2.9600	-2.310%	16,585	-84.122%
2023-07-17	3.0300	3.0400	3.0300	3.0300	0.000%	7,161	-84.488%
2023-07-14	3.0500	3.1200	3.0100	3.0300	-0.656%	16,011	-84.488%
2023-07-13	3.0600	3.0600	3.0100	3.0500	+2.349%	5,507	-84.590%
2023-07-12	3.0400	3.1000	2.9800	2.9800	-3.871%	9,360	-84.228%
2023-07-11	3.0000	3.1400	2.9500	3.1000	+6.529%	59,095	-84.839%
2023-07-10	2.9100	2.9800	2.9000	2.9100	-3.000%	3,617	-83.849%
2023-07-07	3.0300	3.0300	2.9700	3.0000	+2.740%	38,987	-84.333%
2023-07-06	2.9900	3.0000	2.9000	2.9200	-3.630%	6,682	-83.904%
2023-07-05	3.0000	3.0800	3.0000	3.0300	+0.664%	45,105	-84.488%
2023-07-04	3.1300	3.1500	3.0100	3.0100	-1.634%	40,320	-84.385%
2023-06-30	2.9800	3.0700	2.9800	3.0600	+4.437%	25,509	-84.641%
2023-06-29	2.9700	3.0000	2.9300	2.9300	-1.347%	5,187	-83.959%
2023-06-28	2.9100	3.1000	2.9100	2.9700	0.000%	25,319	-84.175%
2023-06-27	3.0100	3.0100	2.9500	2.9700	+0.338%	5,800	-84.175%
2023-06-26	3.1300	3.1300	2.9600	2.9600	-4.207%	5,123	-84.122%
2023-06-23	3.1600	3.1600	3.0900	3.0900	-1.905%	13,015	-84.790%
2023-06-22	3.1400	3.1500	3.1200	3.1500	+0.962%	21,701	-85.079%
2023-06-21	3.1100	3.1400	3.0900	3.1200	+0.645%	13,420	-84.936%
2023-06-20	3.0800	3.1000	3.0500	3.1000	+0.977%	21,050	-84.839%
2023-06-19	3.1200	3.1500	3.0700	3.0700	-1.603%	12,287	-84.691%
2023-06-16	3.0400	3.1200	3.0200	3.1200	+3.311%	39,040	-84.936%
2023-06-15	3.1000	3.1000	2.9000	3.0200	-1.629%	22,552	-84.437%
2023-06-14	2.9000	3.3000	2.8700	3.0700	+9.643%	57,348	-84.691%
2023-06-13	2.8000	2.8000	2.7800	2.8000	+1.083%	19,549	-83.214%
2023-06-12	2.7600	2.8000	2.7600	2.7700	-1.773%	10,528	-83.032%
2023-06-09	2.8400	2.8400	2.7700	2.8200	-0.704%	16,427	-83.333%
2023-06-08	2.8500	2.8800	2.8400	2.8400	+1.068%	10,582	-83.451%
2023-06-07	2.7900	2.8600	2.7600	2.8100	+2.182%	29,255	-83.274%
2023-06-06	2.7300	2.7500	2.6600	2.7500	+2.996%	12,599	-82.909%
2023-06-05	2.8000	2.8700	2.6700	2.6700	-4.301%	14,856	-82.397%
2023-06-02	2.7400	2.8100	2.7400	2.7900	+2.952%	12,860	-83.154%
2023-06-01	2.7500	2.7500	2.7000	2.7100	-2.166%	10,551	-82.657%
2023-05-31	2.7100	2.7700	2.7000	2.7700	+0.727%	3,221	-83.032%
2023-05-30	2.7500	2.8300	2.7500	2.7500	+1.103%	14,501	-82.909%
2023-05-29	2.7200	2.7200	2.7200	2.7200	-2.857%	105	-82.721%
2023-05-26	2.8000	2.8200	2.7500	2.8000	+1.818%	6,326	-83.214%
2023-05-25	2.7300	2.7600	2.7200	2.7500	+0.365%	4,248	-82.909%
2023-05-24	2.8000	2.8200	2.7300	2.7400	-2.837%	33,792	-82.847%
2023-05-23	2.8500	2.9000	2.8000	2.8200	0.000%	11,773	-83.333%
2023-05-19	2.9200	2.9200	2.8200	2.8200	-1.053%	13,790	-83.333%
2023-05-18	2.9400	2.9400	2.8500	2.8500	-1.724%	5,718	-83.509%
2023-05-17	2.8500	2.9000	2.8500	2.9000	+1.754%	10,479	-83.793%
2023-05-16	2.7900	2.8600	2.7800	2.8500	+2.888%	14,336	-83.509%
2023-05-15	2.7500	2.7700	2.7400	2.7700	-1.423%	6,055	-83.032%
2023-05-12	2.8100	2.8100	2.8000	2.8100	+2.182%	3,110	-83.274%
2023-05-11	2.7000	2.7500	2.7000	2.7500	+2.612%	6,200	-82.909%
2023-05-10	2.8100	2.8100	2.6500	2.6800	-2.190%	10,696	-82.463%
2023-05-09	2.8800	2.8800	2.7000	2.7400	-3.860%	24,001	-82.847%
2023-05-08	3.0900	3.0900	2.7900	2.8500	-2.730%	19,288	-83.509%
2023-05-05	2.9900	2.9900	2.8200	2.9300	-1.678%	19,140	-83.959%
2023-05-04	3.0000	3.0700	2.9300	2.9800	0.000%	36,417	-84.228%
2023-05-03	2.8800	3.0000	2.8700	2.9800	+3.472%	40,075	-84.228%
2023-05-02	2.6700	2.9500	2.6700	2.8800	+12.500%	113,117	-83.681%
2023-05-01	2.5800	2.5900	2.5600	2.5600	-0.389%	3,644	-81.641%
2023-04-28	2.3800	2.6400	2.3800	2.5700	+5.328%	42,725	-81.712%
2023-04-27	2.3100	2.4400	2.2400	2.4400	+5.628%	38,867	-80.738%
2023-04-26	2.6100	2.6400	2.3000	2.3100	-14.126%	109,233	-79.654%
2023-04-25	2.7000	2.7800	2.6700	2.6900	-2.182%	67,142	-82.528%
2023-04-24	3.1000	3.1000	2.7500	2.7500	-15.385%	67,487	-82.909%
2023-04-21	3.1700	3.2500	3.1300	3.2500	0.000%	7,430	-85.538%
2023-04-20	3.2500	3.2500	3.1800	3.2500	-0.915%	16,063	-85.538%
2023-04-19	3.3800	3.4000	3.2800	3.2800	-2.090%	34,621	-85.671%
2023-04-18	3.4500	3.4500	3.3500	3.3500	-3.179%	11,011	-85.970%
2023-04-17	3.5800	3.5800	3.3500	3.4600	-3.352%	16,485	-86.416%
2023-04-14	3.5100	3.5800	3.5000	3.5800	+1.130%	1,320	-86.872%
2023-04-13	3.5800	3.5900	3.5400	3.5400	-1.117%	12,304	-86.723%
2023-04-12	3.6500	3.6500	3.5000	3.5800	-1.648%	13,000	-86.872%
2023-04-11	3.5800	3.6400	3.5000	3.6400	+2.247%	10,750	-87.088%
2023-04-06	3.5000	3.6000	3.5000	3.5600	0.000%	39,818	-86.798%
2023-04-05	3.6800	3.6800	3.5600	3.5600	-2.198%	28,381	-86.798%
2023-04-04	3.6900	3.7000	3.6000	3.6400	-1.622%	9,925	-87.088%
2023-04-03	3.8000	3.8000	3.6500	3.7000	-2.375%	20,872	-87.297%
2023-03-31	3.8900	3.9300	3.7700	3.7900	-0.263%	23,960	-87.599%
2023-03-30	3.6800	3.8100	3.6800	3.8000	+5.556%	42,164	-87.632%
2023-03-29	3.5400	3.6100	3.5400	3.6000	+2.857%	34,841	-86.944%
2023-03-28	3.4300	3.6000	3.4100	3.5000	+1.449%	35,061	-86.571%
2023-03-27	3.5900	3.6000	3.4500	3.4500	-4.167%	2,608	-86.377%
2023-03-24	3.6400	3.6400	3.6000	3.6000	-1.907%	9,171	-86.944%
2023-03-23	3.6200	3.6900	3.6000	3.6700	+2.228%	27,800	-87.193%
2023-03-22	3.6900	3.6900	3.5500	3.5900	-1.913%	39,059	-86.908%
2023-03-21	3.5700	3.6700	3.5500	3.6600	-0.272%	4,200	-87.158%
2023-03-20	3.5800	3.7000	3.5700	3.6700	+2.228%	8,647	-87.193%
2023-03-17	3.6900	3.7900	3.5800	3.5900	-7.235%	20,745	-86.908%
2023-03-16	3.8800	3.8900	3.7500	3.8700	+3.200%	5,662	-87.855%
2023-03-15	3.8600	3.8600	3.7200	3.7500	-3.599%	2,550	-87.467%
2023-03-14	3.6100	4.0000	3.6100	3.8900	+4.852%	27,854	-87.918%
2023-03-13	3.8000	3.8200	3.7000	3.7100	-2.625%	31,822	-87.332%
2023-03-10	3.8200	3.8300	3.7400	3.8100	+0.794%	14,001	-87.664%
2023-03-09	3.8300	3.8400	3.6500	3.7800	-0.787%	15,889	-87.566%
2023-03-08	3.9300	3.9300	3.7400	3.8100	-2.806%	34,960	-87.664%
2023-03-07	3.7900	3.9200	3.7600	3.9200	+5.946%	17,835	-88.010%
2023-03-06	3.8400	3.8400	3.6000	3.7000	-3.394%	27,529	-87.297%
2023-03-03	3.6800	3.8800	3.6800	3.8300	+11.662%	79,771	-87.728%
2023-03-02	3.3000	3.4500	3.3000	3.4300	+4.893%	57,500	-86.297%
2023-03-01	3.4300	3.4300	3.1900	3.2700	0.000%	9,981	-85.627%
2023-02-28	3.4500	3.4500	3.1900	3.2700	-4.386%	28,392	-85.627%
2023-02-27	3.4400	3.5700	3.3300	3.4200	-4.469%	33,263	-86.257%
2023-02-24	3.6900	3.6900	3.5400	3.5800	+0.845%	14,835	-86.872%
2023-02-23	3.6900	3.7300	3.5500	3.5500	-0.281%	30,276	-86.761%
2023-02-22	3.6500	3.6800	3.5600	3.5600	-3.261%	44,839	-86.798%
2023-02-21	3.7500	3.8000	3.6000	3.6800	-1.075%	35,549	-87.228%
2023-02-17	3.7600	3.9000	3.7200	3.7200	-1.064%	23,326	-87.366%
2023-02-16	3.8700	3.8700	3.6800	3.7600	-3.836%	46,240	-87.500%
2023-02-15	3.8900	3.9100	3.7500	3.9100	+2.895%	18,916	-87.980%
2023-02-14	3.8100	3.8500	3.5800	3.8000	+0.796%	41,651	-87.632%
2023-02-13	3.9400	4.0500	3.7700	3.7700	-6.914%	45,099	-87.533%
2023-02-10	4.1800	4.1800	3.9800	4.0500	0.000%	7,385	-88.395%
2023-02-09	4.1200	4.1900	4.0500	4.0500	-3.110%	15,585	-88.395%
2023-02-08	4.1600	4.2000	4.0600	4.1800	+3.210%	49,782	-88.756%
2023-02-07	4.2000	4.2000	4.0000	4.0500	-3.571%	103,693	-88.395%
2023-02-06	4.1300	4.2000	4.0600	4.2000	+0.478%	65,434	-88.810%

.dark-mode .tdlKtC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tdlKtC{ color: #333333; background-color: white; border: 2px solid #333333; }FHYDFIRST HYDROGEN CORPstock CVE

FHYD
FIRST HYDROGEN CORP
stock CVE