HYSR

SunHydrogen (PK) Historical Data

HYSR Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 18 2022 0.0423 -0.0014 -3.2% 0.043 0.0435 0.042 7,431,640
Jan 17 2022 0.0437 0.00 +0.00% 0.0435 0.0467 0.0426 0
Jan 14 2022 0.0437 -0.0003 -0.68% 0.0435 0.0467 0.0426 4,281,879
Jan 13 2022 0.044 0.00 +0.00% 0.0453 0.0459 0.0432 0
Jan 13 2022 0.044 -0.0013 -2.87% 0.0453 0.0459 0.0432 4,267,531
Jan 12 2022 0.0453 0.0001 0.22% 0.0453 0.0459 0.0431 4,192,515
Jan 11 2022 0.0452 0.0012 2.73% 0.0439 0.0459 0.043 4,114,774
Jan 10 2022 0.044 0.00 +0.00% 0.045 0.0459 0.042 0
Jan 10 2022 0.044 0.00 0.0% 0.045 0.0459 0.042 7,985,503
Jan 07 2022 0.044 -0.001 -2.22% 0.045 0.0465 0.0432 6,149,483
Jan 06 2022 0.045 -0.003 -6.25% 0.0492 0.0492 0.0404 8,760,082
Jan 05 2022 0.048 0.0013 2.78% 0.048 0.0537 0.0468 15,698,664
Jan 04 2022 0.0467 0.00 +0.00% 0.0435 0.0476 0.042 0
Jan 04 2022 0.0467 0.0047 11.19% 0.0435 0.0476 0.042 14,101,029
Jan 03 2022 0.042 0.00 +0.00% 0.04 0.043 0.04 0
Jan 03 2022 0.042 0.0042 11.11% 0.04 0.043 0.04 11,403,608
Dec 31 2021 0.0378 -0.0014 -3.57% 0.039 0.0405 0.037 26,268,747
Dec 30 2021 0.0392 -0.00156 -3.83% 0.0402 0.0415 0.0388 23,335,812
Dec 29 2021 0.04076 -0.001 -2.39% 0.0424 0.0425 0.0401 11,127,834
Dec 28 2021 0.04176 0.00 +0.00% 0.0412 0.044 0.0411 0
Dec 28 2021 0.04176 -0.00034 -0.81% 0.0412 0.044 0.0411 11,277,554
Dec 27 2021 0.0421 -0.0025 -5.61% 0.0444 0.045 0.0412 12,774,900
Dec 24 2021 0.0446 0.00 +0.00% 0.0408 0.0446 0.0406 0
Dec 23 2021 0.0446 0.00 +0.00% 0.0408 0.0446 0.0406 0
Dec 23 2021 0.0446 0.0039 9.58% 0.0408 0.0446 0.0406 13,677,999
Dec 22 2021 0.0407 -0.0028 -6.44% 0.0421 0.0435 0.0401 16,929,288
Dec 21 2021 0.0435 0.0024 5.84% 0.042 0.044 0.04 11,215,779
Dec 20 2021 0.0411 0.00 +0.00% 0.0437 0.04755 0.041 0
Dec 20 2021 0.0411 -0.0027 -6.16% 0.0437 0.04755 0.041 14,422,350
Dec 17 2021 0.0438 0.0005 1.15% 0.0433 0.044 0.0407 17,285,044
Dec 16 2021 0.0433 -0.0036 -7.68% 0.0454 0.0473 0.0415 10,776,843
Dec 15 2021 0.0469 0.0035 8.06% 0.0425 0.0474 0.0415 11,558,849
Dec 14 2021 0.0434 -0.0009 -2.03% 0.0442 0.046 0.0425 12,807,045
Dec 13 2021 0.0443 0.00 +0.00% 0.0455 0.046 0.044 0
Dec 13 2021 0.0443 -0.0006 -1.34% 0.0455 0.046 0.044 10,822,855
Dec 10 2021 0.0449 -0.0036 -7.42% 0.0485 0.0485 0.044 15,125,337
Dec 09 2021 0.0485 -0.0015 -3.0% 0.0485 0.051 0.047 7,177,966
Dec 08 2021 0.05 0.00 +0.00% 0.049 0.05 0.0459 0
Dec 08 2021 0.05 0.0015 3.09% 0.049 0.05 0.0459 9,336,777
Dec 07 2021 0.0485 0.00 +0.00% 0.0485 0.0509 0.048 0
Dec 07 2021 0.0485 0.001 2.11% 0.0485 0.0509 0.048 19,795,125
Dec 06 2021 0.0475 -0.0033 -6.5% 0.0506 0.0525 0.047 20,069,795
Dec 03 2021 0.0508 0.00 +0.00% 0.052 0.0554 0.04985 0
Dec 03 2021 0.0508 -0.0035 -6.45% 0.052 0.0554 0.04985 18,236,078
Dec 02 2021 0.0543 0.00 +0.00% 0.0575 0.0585 0.05 0
Dec 02 2021 0.0543 -0.0042 -7.18% 0.0575 0.0585 0.05 20,192,497
Dec 01 2021 0.0585 -0.0051 -8.02% 0.065 0.065 0.056 21,016,671
Nov 30 2021 0.0636 0.0086 15.64% 0.055 0.0649 0.0544 15,661,278
Nov 29 2021 0.055 0.00 +0.00% 0.059 0.0595 0.053 0
Nov 29 2021 0.055 -0.00265 -4.6% 0.059 0.0595 0.053 13,289,790
Nov 26 2021 0.05765 0.00 +0.00% 0.0544 0.058 0.051 0
Nov 26 2021 0.05765 0.00165 2.95% 0.0544 0.058 0.051 7,318,325
Nov 25 2021 0.056 0.00 +0.00% 0.0596 0.0605 0.053 0
Nov 24 2021 0.056 -0.004 -6.67% 0.0596 0.0605 0.053 17,335,856
Nov 23 2021 0.06 -0.005 -7.69% 0.0648 0.0675 0.058 16,664,096
Nov 22 2021 0.065 -0.002 -2.99% 0.071 0.0726 0.0646 11,610,152
Nov 19 2021 0.067 0.001 1.52% 0.0659 0.0714 0.065 7,698,776
Nov 18 2021 0.066 -0.00225 -3.3% 0.0676 0.0718 0.065 9,368,578
Nov 17 2021 0.06825 0.00 +0.00% 0.0751 0.078 0.068 0
Nov 17 2021 0.06825 -0.00875 -11.36% 0.0751 0.078 0.068 26,707,451
Nov 16 2021 0.077 -0.0072 -8.55% 0.084 0.0889 0.0723 37,223,152
Nov 15 2021 0.0842 0.0094 12.57% 0.077 0.0844 0.0721 16,612,280
Nov 12 2021 0.0748 0.00 +0.00% 0.0798 0.0815 0.071 0
Nov 12 2021 0.0748 -0.004 -5.08% 0.0798 0.0815 0.071 11,303,759
Nov 11 2021 0.0788 0.00 +0.00% 0.0795 0.0818 0.0675 0
Nov 11 2021 0.0788 0.0023 3.01% 0.0795 0.0818 0.0675 17,669,448
Nov 10 2021 0.0765 -0.0115 -13.07% 0.084 0.09 0.0745 35,009,587
Nov 09 2021 0.088 0.00 +0.00% 0.079 0.089 0.0725 0
Nov 09 2021 0.088 0.0169 23.77% 0.079 0.089 0.0725 46,802,560
Nov 08 2021 0.0711 0.0046 6.92% 0.07 0.0779 0.0591 19,587,372
Nov 05 2021 0.0665 0.00 +0.00% 0.073 0.075 0.0635 0
Nov 05 2021 0.0665 -0.0045 -6.34% 0.073 0.075 0.0635 16,927,289
Nov 04 2021 0.071 -0.00355 -4.76% 0.0775 0.0919 0.0651 95,880,648
Nov 03 2021 0.07455 0.00 +0.00% 0.054 0.075 0.054 0
Nov 03 2021 0.07455 0.02055 38.06% 0.054 0.075 0.054 67,537,872
Nov 02 2021 0.054 0.0055 11.34% 0.0517 0.0545 0.045 28,583,235
Nov 01 2021 0.0485 0.00 +0.00% 0.0435 0.0485 0.038 0
Nov 01 2021 0.0485 0.0076 18.58% 0.0435 0.0485 0.038 17,095,549
Oct 29 2021 0.0409 0.0013 3.28% 0.04 0.0428 0.037 9,919,801
Oct 28 2021 0.0396 -0.0013 -3.18% 0.041 0.043 0.0375 23,419,135
Oct 27 2021 0.0409 0.00059 1.46% 0.0415 0.0415 0.0399 11,235,019
Oct 26 2021 0.04031 -0.00369 -8.39% 0.0439 0.0439 0.04 21,746,433
Oct 25 2021 0.044 0.00 +0.00% 0.0437 0.0445 0.041 0
Oct 25 2021 0.044 0.0003 0.69% 0.0437 0.0445 0.041 8,961,148
Oct 22 2021 0.0437 0.0017 4.05% 0.0418 0.045 0.0405 11,671,910
Oct 21 2021 0.042 0.00 +0.00% 0.0485 0.0485 0.042 0
Oct 21 2021 0.042 -0.003 -6.67% 0.0485 0.0485 0.042 13,576,800


Your Recent History
USOTC
HYSR
SunHydroge..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.