Fusion Fuel Green PLC (HTOO)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -7.14413288087 | 0.5599 | 0.5925 | 0.5153 | 104640 | 0.54091984 | CS |
| 4 | -0.1201 | -18.765625 | 0.64 | 0.685 | 0.5153 | 100932 | 0.58471347 | CS |
| 12 | -0.3001 | -36.5975609756 | 0.82 | 1 | 0.5153 | 87086 | 0.71483718 | CS |
| 26 | -1.1001 | -67.9074074074 | 1.62 | 1.75 | 0.5153 | 89674 | 1.0107415 | CS |
| 52 | -0.4001 | -43.4891304348 | 0.92 | 4.6499 | 0.5 | 486239 | 1.96933237 | CS |
| 156 | -10.6001 | -95.3246402878 | 11.12 | 13.98 | 0.5 | 228405 | 2.83777219 | CS |
| 260 | -9.6801 | -94.9029411765 | 10.2 | 48.5 | 0.5 | 210105 | 6.66498445 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217300 | 0.55 | 0.0295 | 5.67 | 0.521 | 0.559 | 0.52 | 98344 |
| 1727130900 | 0.5205 | -0.0157 | -2.93 | 0.5326999 | 0.5365 | 0.5153 | 153330 |
| 1726871700 | 0.5362 | -0.0337 | -5.91 | 0.555 | 0.5758 | 0.53 | 89637 |
| 1726785300 | 0.5699 | 0.0199 | 3.62 | 0.574 | 0.5925 | 0.555 | 61420 |
| 1726698900 | 0.55 | -0.0389 | -6.61 | 0.588 | 0.588 | 0.53 | 133379 |
| 1726612500 | 0.5889 | 0.0136 | 2.36 | 0.575 | 0.59 | 0.5299 | 145734 |
| 1726526100 | 0.5753 | -0.0092 | -1.57 | 0.59 | 0.61 | 0.55 | 171412 |
| 1726266900 | 0.5845 | -0.0155 | -2.58 | 0.598 | 0.6181 | 0.582 | 85678 |
| 1726180500 | 0.6 | -0.0389 | -6.09 | 0.7 | 0.7 | 0.58 | 339019 |
| 1726094100 | 0.6389 | 0.0288 | 4.72 | 0.62 | 0.649 | 0.6097 | 44604 |
| 1726007700 | 0.6101 | -0.01872 | -2.98 | 0.67 | 0.67 | 0.61 | 35386 |
| 1725921300 | 0.62882 | 0.01982 | 3.25 | 0.601 | 0.6499 | 0.6 | 16749 |
| 1725662100 | 0.609 | -0.05 | -7.59 | 0.641 | 0.6592 | 0.59 | 42464 |
| 1725575700 | 0.659 | 0.0025 | 0.38 | 0.68 | 0.685 | 0.631 | 73557 |
| 1725489300 | 0.6565 | 0.0265 | 4.21 | 0.6111 | 0.6565 | 0.59 | 78088 |
| 1725402900 | 0.63 | 0.0595 | 10.43 | 0.6 | 0.63 | 0.58 | 85277 |
| 1725057300 | 0.5705 | -0.0143 | -2.45 | 0.5999 | 0.5999 | 0.5668 | 58629 |
| 1724970900 | 0.5848 | -0.0206 | -3.40 | 0.6097 | 0.6097 | 0.5662 | 291640 |
| 1724884500 | 0.6054 | -0.0416 | -6.43 | 0.64 | 0.646499 | 0.6 | 70970 |
| 1724798100 | 0.647 | 0.0094001 | 1.47 | 0.6252 | 0.647 | 0.61 | 125013 |
| 1724711700 | 0.6375999 | 0.0059699 | 0.95 | 0.6226 | 0.6493 | 0.62 | 77655 |
| 1724452500 | 0.63163 | -0.00937 | -1.46 | 0.65 | 0.65 | 0.6181 | 97303 |
| 1724366100 | 0.641 | -0.0171 | -2.60 | 0.6384 | 0.6699 | 0.62 | 78785 |
| 1724279700 | 0.6581 | 0.0137 | 2.13 | 0.644 | 0.661449 | 0.625 | 101945 |
| 1724193300 | 0.6444 | -0.0129 | -1.96 | 0.65 | 0.6731 | 0.63 | 57196 |
| 1724106900 | 0.6573 | -0.0027 | -0.41 | 0.6608 | 0.673967 | 0.6324 | 101277 |
| 1723847700 | 0.66 | -0.0101 | -1.51 | 0.67 | 0.6798999 | 0.625 | 89836 |
| 1723761300 | 0.6701 | -0.0279 | -4.00 | 0.6969999 | 0.72 | 0.6655 | 76908 |
| 1723674900 | 0.698 | -0.002 | -0.29 | 0.7053 | 0.7298 | 0.6959999 | 65925 |
| 1723588500 | 0.7 | 0.0001 | 0.01 | 0.71 | 0.7299 | 0.68 | 70599 |
| 1723502100 | 0.6999 | 0.0099001 | 1.43 | 0.6899999 | 0.72 | 0.68 | 46772 |
| 1723242900 | 0.6899999 | -0.0218 | -3.06 | 0.72 | 0.7399 | 0.6899999 | 46613 |
| 1723156500 | 0.7118 | -0.0282 | -3.81 | 0.7201 | 0.77 | 0.6901 | 53639 |
| 1723070100 | 0.74 | 0.015 | 2.07 | 0.73 | 0.79 | 0.7 | 74424 |
| 1722983700 | 0.725 | -0.006 | -0.82 | 0.73 | 0.7499 | 0.72109 | 32650 |
| 1722897300 | 0.731 | -0.049 | -6.28 | 0.75 | 0.7594999 | 0.700001 | 62318 |
| 1722638100 | 0.78 | -0.03 | -3.70 | 0.8048999 | 0.8199999 | 0.71 | 97323 |
| 1722551700 | 0.81 | -0.0099 | -1.21 | 0.84 | 0.84 | 0.7845 | 53012 |
| 1722465300 | 0.8199 | -0.0026 | -0.32 | 0.8338 | 0.8393 | 0.8047 | 33765 |
| 1722378900 | 0.8225 | 0.0025001 | 0.30 | 0.8199999 | 0.84 | 0.8002 | 22876 |
| 1722292500 | 0.8199999 | -0.0339 | -3.97 | 0.8399 | 0.8818 | 0.808 | 48602 |
| 1722033300 | 0.8539 | -0.0162 | -1.86 | 0.8609 | 0.88 | 0.8 | 74298 |
| 1721946900 | 0.8701 | -0.0099 | -1.13 | 0.87 | 0.875 | 0.8601 | 47566 |
| 1721860500 | 0.88 | 0 | 0.00 | 0.866 | 0.88 | 0.866 | 59066 |
| 1721774100 | 0.88 | 0 | 0.00 | 0.89 | 0.92 | 0.85 | 89612 |
| 1721687700 | 0.88 | -0.0362 | -3.95 | 0.9 | 0.93495 | 0.8775 | 33555 |
| 1721428500 | 0.9162 | -0.011 | -1.19 | 0.93 | 0.97 | 0.88 | 26026 |
| 1721342100 | 0.9272 | 0.0022 | 0.24 | 0.9384 | 0.9961 | 0.9157 | 73618 |
| 1721255700 | 0.925 | -0.05035 | -5.16 | 0.97 | 1.02 | 0.915 | 147420 |
| 1721169300 | 0.97535 | 0.02585 | 2.72 | 0.96 | 0.99 | 0.93 | 151426 |
| 1721082900 | 0.9495 | 0.0245 | 2.65 | 0.93 | 0.95 | 0.888 | 171859 |
| 1720823700 | 0.925 | 0.093 | 11.18 | 0.8482 | 0.9299 | 0.8297 | 113851 |
| 1720737300 | 0.832 | -0.013 | -1.54 | 0.84 | 0.87 | 0.8226 | 179581 |
| 1720650900 | 0.845 | -0.014 | -1.63 | 0.859 | 0.8611 | 0.8201 | 99256 |
| 1720564500 | 0.859 | 0.0131 | 1.55 | 0.85 | 0.8673 | 0.83 | 79927 |
| 1720478100 | 0.8459 | 0.0259001 | 3.16 | 0.83 | 0.88 | 0.8 | 172113 |
| 1720218900 | 0.8199999 | -0.015 | -1.80 | 0.83 | 0.83 | 0.8199999 | 74151 |
| 1720040640 | 0.835 | 0.0058 | 0.70 | 0.8199999 | 0.85 | 0.80775 | 58668 |
| 1719959700 | 0.8292 | 0.012 | 1.47 | 0.8199999 | 0.85 | 0.81 | 77846 |
| 1719873300 | 0.8172 | -0.0328 | -3.86 | 0.882 | 0.882 | 0.8 | 49266 |
| 1719614100 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
| 1719527700 | 0.85 | -0.01 | -1.16 | 0.861 | 0.8799 | 0.81 | 70951 |
| 1719441300 | 0.86 | -0.0731 | -7.83 | 0.934 | 0.9399 | 0.85 | 137629 |
| 1719354900 | 0.9331 | 0.0009 | 0.10 | 0.95 | 0.959799 | 0.9298 | 67747 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
