Sunhydrogen Inc (OP: HYSR )

0.1300 USD +0.0021 (+1.64%)
Official Closing Price Updated: 3:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 0.1300 0.1390 0.1111 0.1300 26,548,481 +0.00(+1.64%)
Feb 25, 2021 0.1360 0.1499 0.1200 0.1279 35,744,112 -0.01(-5.26%)
Feb 24, 2021 0.1400 0.1500 0.1344 0.1350 44,926,534 +0.00(+0.00%)
Feb 23, 2021 0.1300 0.1390 0.1000 0.1350 72,206,237 -0.01(-5.59%)
Feb 22, 2021 0.1730 0.1730 0.1400 0.1430 76,521,587 -0.03(-15.88%)
Feb 19, 2021 0.1850 0.1850 0.1680 0.1700 55,324,300 +0.00(+0.65%)
Feb 18, 2021 0.2010 0.2030 0.1672 0.1689 64,200,706 -0.02(-11.11%)
Feb 17, 2021 0.2000 0.2200 0.1880 0.1900 67,261,944 +0.00(+0.00%)
Feb 16, 2021 0.1770 0.1975 0.1765 0.1900 48,405,297 +0.02(+11.05%)
Feb 12, 2021 0.1800 0.1900 0.1580 0.1711 75,707,900 -0.00(-2.12%)
Feb 11, 2021 0.2190 0.2190 0.1740 0.1748 99,262,519 -0.04(-18.58%)
Feb 10, 2021 0.2320 0.2320 0.1950 0.2147 68,165,431 -0.01(-5.79%)
Feb 09, 2021 0.2201 0.2639 0.2201 0.2279 64,469,475 -0.01(-3.84%)
Feb 08, 2021 0.2100 0.2498 0.2095 0.2370 76,480,887 +0.03(+13.13%)
Feb 05, 2021 0.2180 0.2190 0.2001 0.2095 40,057,200 -0.01(-4.34%)
Feb 04, 2021 0.2300 0.2300 0.2023 0.2190 29,690,222 -0.01(-3.10%)
Feb 03, 2021 0.2420 0.2450 0.2010 0.2260 36,231,234 -0.00(-0.92%)
Feb 02, 2021 0.2230 0.2440 0.2130 0.2281 33,441,722 +0.01(+6.69%)
Feb 01, 2021 0.2200 0.2250 0.2000 0.2138 41,523,419 +0.02(+8.47%)
Jan 29, 2021 0.1750 0.2077 0.1650 0.1971 69,458,700 +0.02(+13.93%)
Jan 28, 2021 0.1910 0.2000 0.1573 0.1730 75,334,700 -0.02(-9.42%)
Jan 27, 2021 0.2190 0.2200 0.1790 0.1910 104,009,187 -0.04(-16.96%)
Jan 26, 2021 0.2506 0.2600 0.2250 0.2300 68,977,919 -0.02(-8.00%)
Jan 25, 2021 0.2660 0.2748 0.2222 0.2500 81,027,844 -0.01(-5.30%)
Jan 22, 2021 0.2800 0.2800 0.2400 0.2640 64,425,300 -0.02(-8.01%)
Jan 21, 2021 0.3140 0.3200 0.2630 0.2870 50,229,100 -0.01(-3.69%)
Jan 20, 2021 0.3210 0.3389 0.2600 0.2980 114,118,350 +0.01(+3.19%)
Jan 19, 2021 0.2171 0.3000 0.2162 0.2888 160,641,863 +0.08(+37.52%)
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%)
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.