Sunhydrogen Inc (OP: HYSR )

0.2100 USD -0.0205 (-8.89%)
Official Closing Price Updated: 4:02 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 0.2210 0.2380 0.1715 0.2100 145,513,200 -0.02(-8.89%)
Jan 14, 2021 0.1845 0.2312 0.1840 0.2305 146,385,263 +0.05(+24.59%)
Jan 13, 2021 0.1631 0.1867 0.1572 0.1850 124,215,875 +0.04(+28.21%)
Jan 12, 2021 0.1340 0.1470 0.1270 0.1443 51,520,328 +0.02(+13.62%)
Jan 11, 2021 0.1329 0.1329 0.1160 0.1270 59,888,169 -0.00(-1.93%)
Jan 08, 2021 0.1136 0.1320 0.1100 0.1295 73,285,000 +0.02(+23.33%)
Jan 07, 2021 0.1100 0.1125 0.0990 0.1050 63,619,269 +0.01(+5.53%)
Jan 06, 2021 0.1070 0.1099 0.0975 0.0995 36,981,272 -0.00(-0.50%)
Jan 05, 2021 0.1200 0.1200 0.0940 0.1000 64,583,687 -0.00(-3.19%)
Jan 04, 2021 0.1100 0.1200 0.1010 0.1033 52,500,431 +0.00(+3.30%)
Dec 31, 2020 0.1000 0.1000 0.1000 99,743,250 -0.02(-14.46%)
Dec 30, 2020 0.1499 0.1499 0.1020 0.1169 99,743,250 -0.02(-14.04%)
Dec 29, 2020 0.1710 0.1735 0.1239 0.1360 107,559,137 -0.03(-17.68%)
Dec 28, 2020 0.1200 0.1670 0.1199 0.1652 105,170,737 +0.05(+47.11%)
Dec 24, 2020 0.1090 0.1225 0.1075 0.1123 60,925,000 +0.01(+7.05%)
Dec 23, 2020 0.0950 0.1137 0.0902 0.1049 65,003,544 +0.02(+20.57%)
Dec 22, 2020 0.0840 0.1050 0.0840 0.0870 108,350,262 +0.00(+4.32%)
Dec 21, 2020 0.0750 0.0889 0.0740 0.0834 35,099,075 +0.01(+11.95%)
Dec 18, 2020 0.0710 0.0759 0.0680 0.0745 25,216,002 +0.00(+5.67%)
Dec 17, 2020 0.0850 0.0850 0.0677 0.0705 31,126,169 -0.01(-7.24%)
Dec 16, 2020 0.0795 0.0810 0.0660 0.0760 32,980,256 -0.00(-2.56%)
Dec 15, 2020 0.0850 0.0860 0.0771 0.0780 25,478,091 -0.01(-6.81%)
Dec 14, 2020 0.0885 0.0885 0.0811 0.0837 18,146,037 +0.00(+3.33%)
Dec 11, 2020 0.0870 0.0919 0.0799 0.0810 38,582,900 -0.00(-5.26%)
Dec 10, 2020 0.0810 0.0875 0.0750 0.0855 19,481,512 +0.00(+5.56%)
Dec 09, 2020 0.0940 0.0940 0.0750 0.0810 57,699,787 -0.01(-7.64%)
Dec 08, 2020 0.0790 0.0942 0.0790 0.0877 75,149,831 +0.01(+15.39%)
Dec 07, 2020 0.0749 0.0773 0.0625 0.0760 68,890,094 +0.01(+21.60%)
Dec 04, 2020 0.0525 0.0697 0.0525 0.0625 66,515,100 +0.01(+20.19%)
Dec 03, 2020 0.0680 0.0720 0.0504 0.0520 105,596,625 -0.01(-18.75%)
Dec 02, 2020 0.0689 0.0743 0.0631 0.0640 71,204,900 -0.00(-3.03%)
Dec 01, 2020 0.0990 0.0990 0.0650 0.0660 208,553,238 -0.04(-40.00%)
Nov 30, 2020 0.0685 0.1249 0.0684 0.1100 252,712,100 +0.04(+61.76%)
Nov 27, 2020 0.0514 0.0699 0.0461 0.0680 113,707,200 +0.02(+44.99%)
Nov 25, 2020 0.0460 0.0550 0.0430 0.0469 153,078,300 +0.01(+13.83%)
Nov 24, 2020 0.0372 0.0415 0.0330 0.0412 77,928,937 +0.01(+32.90%)
Nov 23, 2020 0.0259 0.0338 0.0241 0.0310 66,957,669 +0.01(+26.53%)
Nov 20, 2020 0.0243 0.0258 0.0241 0.0245 20,232,500 +0.00(+0.41%)
Nov 19, 2020 0.0245 0.0258 0.0241 0.0244 11,853,358 -0.00(-1.61%)
Nov 18, 2020 0.0260 0.0268 0.0240 0.0248 13,684,472 +0.00(+0.81%)
Nov 17, 2020 0.0248 0.0268 0.0240 0.0246 15,872,778 +0.00(+0.00%)
Nov 16, 2020 0.0249 0.0250 0.0242 0.0246 9,970,709 +0.00(+2.50%)
Nov 13, 2020 0.0265 0.0271 0.0238 0.0240 31,215,500 -0.00(-3.61%)
Nov 12, 2020 0.0248 0.0256 0.0239 0.0249 6,373,869 +0.00(+4.18%)
Nov 11, 2020 0.0253 0.0260 0.0238 0.0239 11,853,138 -0.00(-6.27%)
Nov 10, 2020 0.0260 0.0270 0.0250 0.0255 8,349,884 +0.00(+2.00%)
Nov 09, 2020 0.0275 0.0297 0.0250 0.0250 11,188,507 -0.00(-3.85%)
Nov 06, 2020 0.0260 0.0265 0.0247 0.0260 4,656,500 +0.00(+1.96%)
Nov 05, 2020 0.0257 0.0267 0.0249 0.0255 6,805,197 +0.00(+0.00%)
Nov 04, 2020 0.0259 0.0260 0.0241 0.0255 2,721,457 +0.00(+2.00%)
Nov 03, 2020 0.0240 0.0263 0.0240 0.0250 3,804,347 +0.00(+1.21%)
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.