Fusion Fuel Green Ltd (60P)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.108 | -12.0267260579 | 0.898 | 0.898 | 0.79 | 811 | 0.82715572 | DE |
| 4 | -0.3379999 | -29.9645327983 | 1.1279999 | 1.252 | 0.79 | 2053 | 1.08423986 | DE |
| 12 | -0.57 | -41.9117647059 | 1.36 | 1.416 | 0.79 | 1593 | 1.14032473 | DE |
| 26 | -0.322 | -28.9568345324 | 1.112 | 4.33 | 0.79 | 5923 | 1.78751907 | DE |
| 52 | -0.56 | -41.4814814815 | 1.35 | 4.33 | 0.4585 | 5989 | 1.44731963 | DE |
| 156 | -0.56 | -41.4814814815 | 1.35 | 4.33 | 0.4585 | 5989 | 1.44731963 | DE |
| 260 | -0.56 | -41.4814814815 | 1.35 | 4.33 | 0.4585 | 5989 | 1.44731963 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719520020 | 0.79 | -0.04 | -4.82 | 0.791 | 0.791 | 0.79 | 556 |
| 1719433620 | 0.83 | -0.022 | -2.58 | 0.856 | 0.856 | 0.825 | 2154 |
| 1719347160 | 0.852 | -0.03 | -3.40 | 0.852 | 0.852 | 0.852 | 490 |
| 1719260820 | 0.882 | -0.023 | -2.54 | 0.898 | 0.898 | 0.865 | 43 |
| 1719001560 | 0.905 | 0 | 0.00 | 0.905 | 0.905 | 0.905 | 0 |
| 1718915160 | 0.905 | -0.033 | -3.52 | 0.905 | 0.905 | 0.905 | 100 |
| 1718828820 | 0.938 | -0.004 | -0.42 | 0.92 | 0.938 | 0.92 | 2650 |
| 1718742360 | 0.942 | 0.019 | 2.06 | 0.942 | 0.942 | 0.942 | 30 |
| 1718656020 | 0.923 | -0.027 | -2.84 | 0.93 | 0.93 | 0.923 | 198 |
| 1718396820 | 0.95 | -0.03 | -3.06 | 1 | 1.004 | 0.95 | 2150 |
| 1718310420 | 0.98 | -0.03 | -2.97 | 0.994 | 1.032 | 0.98 | 1580 |
| 1718224020 | 1.01 | -0.01 | -0.79 | 1.01 | 1.01 | 1.01 | 300 |
| 1718137620 | 1.018 | -0.02 | -1.74 | 1.04 | 1.04 | 1.014 | 2378 |
| 1718051220 | 1.036 | 0 | 0.39 | 1.06 | 1.06 | 1.036 | 2200 |
| 1717792020 | 1.032 | -0.03 | -2.64 | 1.032 | 1.032 | 1.032 | 75 |
| 1717705620 | 1.06 | -0 | -0.38 | 1.06 | 1.06 | 1.06 | 1000 |
| 1717619220 | 1.064 | -0.14 | -11.63 | 1.24 | 1.24 | 1.034 | 2260 |
| 1717532820 | 1.204 | 0.06 | 4.88 | 1.208 | 1.252 | 1.204 | 15901 |
| 1717446420 | 1.1479999 | 0.08 | 7.29 | 1.1279999 | 1.1479999 | 1.12 | 2889 |
| 1717187220 | 1.07 | 0 | 0.00 | 1.07 | 1.07 | 1.07 | 0 |
| 1717100820 | 1.07 | 0 | 0.00 | 1.07 | 1.07 | 1.07 | 0 |
| 1717014420 | 1.07 | 0.02 | 1.90 | 1.06 | 1.07 | 1.06 | 500 |
| 1716928020 | 1.05 | -0.06 | -5.23 | 1.05 | 1.05 | 1.05 | 800 |
| 1716841560 | 1.108 | 0.01 | 1.09 | 1.066 | 1.108 | 1.066 | 850 |
| 1716582420 | 1.096 | -0.04 | -3.69 | 1.122 | 1.122 | 1.096 | 390 |
| 1716496020 | 1.1379999 | 0.03 | 2.71 | 1.1299999 | 1.1379999 | 1.086 | 27 |
| 1716409620 | 1.108 | 0.06 | 5.93 | 1.064 | 1.108 | 1.064 | 1070 |
| 1716323160 | 1.046 | -0.02 | -1.88 | 1.046 | 1.046 | 1.046 | 4 |
| 1716236760 | 1.066 | -0.02 | -1.66 | 1.066 | 1.066 | 1.066 | 3100 |
| 1715977620 | 1.084 | -0.06 | -4.91 | 1.104 | 1.1459999 | 1.078 | 2499 |
| 1715891220 | 1.1399999 | 0 | 0.18 | 1.1399999 | 1.1399999 | 1.1399999 | 100 |
| 1715804820 | 1.1379999 | -0.06 | -5.17 | 1.196 | 1.196 | 1.1379999 | 2033 |
| 1715718420 | 1.2 | 0.04 | 3.81 | 1.2 | 1.2 | 1.2 | 1008 |
| 1715631960 | 1.1559999 | -0.01 | -0.52 | 1.098 | 1.1559999 | 1.098 | 3521 |
| 1715372820 | 1.1619999 | -0.02 | -1.53 | 1.206 | 1.206 | 1.1619999 | 1235 |
| 1715286420 | 1.18 | 0.01 | 0.68 | 1.1519999 | 1.186 | 1.1519999 | 4232 |
| 1715200020 | 1.172 | 0 | 0.00 | 1.172 | 1.172 | 1.172 | 0 |
| 1715113620 | 1.172 | -0.08 | -6.39 | 1.172 | 1.172 | 1.172 | 500 |
| 1715027220 | 1.252 | 0.05 | 4.33 | 1.1579999 | 1.252 | 1.1579999 | 36 |
| 1714767960 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1714681560 | 1.2 | 0 | 0.00 | 1.234 | 1.234 | 1.19 | 58 |
| 1714508820 | 1.2 | 0.03 | 2.21 | 1.228 | 1.254 | 1.178 | 2810 |
| 1714422420 | 1.174 | -0.02 | -1.84 | 1.21 | 1.234 | 1.174 | 1589 |
| 1714163220 | 1.196 | 0.07 | 6.41 | 1.1619999 | 1.196 | 1.1619999 | 900 |
| 1714076820 | 1.124 | -0.04 | -3.44 | 1.124 | 1.124 | 1.124 | 501 |
| 1713990420 | 1.1639999 | 0.01 | 0.69 | 1.1639999 | 1.1639999 | 1.1639999 | 410 |
| 1713903960 | 1.1559999 | 0.01 | 0.52 | 1.1399999 | 1.186 | 1.116 | 2378 |
| 1713817560 | 1.1499999 | -0.08 | -6.50 | 1.1499999 | 1.1499999 | 1.1499999 | 300 |
| 1713558420 | 1.23 | 0.01 | 0.82 | 1.23 | 1.23 | 1.23 | 470 |
| 1713472020 | 1.22 | -0.03 | -2.24 | 1.22 | 1.22 | 1.22 | 1400 |
| 1713385620 | 1.248 | 0.06 | 5.05 | 1.228 | 1.248 | 1.214 | 2050 |
| 1713299220 | 1.188 | 0.04 | 3.30 | 1.1439999 | 1.214 | 1.112 | 4844 |
| 1713212820 | 1.1499999 | -0.19 | -13.92 | 1.298 | 1.298 | 1.1499999 | 3747 |
| 1712953620 | 1.336 | 0 | 0.00 | 1.336 | 1.336 | 1.336 | 0 |
| 1712867220 | 1.336 | -0.02 | -1.62 | 1.3819999 | 1.3819999 | 1.336 | 1054 |
| 1712780760 | 1.358 | -0.06 | -4.10 | 1.358 | 1.358 | 1.358 | 500 |
| 1712694360 | 1.416 | 0.1 | 7.44 | 1.332 | 1.416 | 1.316 | 2813 |
| 1712607960 | 1.318 | -0.09 | -6.13 | 1.3899999 | 1.3899999 | 1.308 | 1115 |
| 1712348820 | 1.404 | -0 | -0.28 | 1.36 | 1.404 | 1.36 | 112 |
| 1712262360 | 1.408 | 0.03 | 2.33 | 1.368 | 1.424 | 1.368 | 1356 |
| 1712175960 | 1.3759999 | -0.11 | -7.53 | 1.446 | 1.446 | 1.35 | 4487 |
| 1712089560 | 1.488 | -0.1 | -6.53 | 1.548 | 1.548 | 1.488 | 597 |
| 1711661160 | 1.592 | 0.08 | 5.43 | 1.52 | 1.592 | 1.52 | 1311 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
