Hybrid Power Solutions Inc (HPSS)
CSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.035 | -16.2790697674 | 0.215 | 0.22 | 0.175 | 251837 | 0.19797653 | CS |
| 4 | -0.055 | -23.4042553191 | 0.235 | 0.26 | 0.175 | 187022 | 0.21428708 | CS |
| 12 | -0.12 | -40 | 0.3 | 0.305 | 0.16 | 153474 | 0.22685239 | CS |
| 26 | -0.31 | -63.2653061224 | 0.49 | 0.49 | 0.16 | 167065 | 0.30589253 | CS |
| 52 | -0.22 | -55 | 0.4 | 0.64 | 0.16 | 173619 | 0.35069446 | CS |
| 156 | -0.22 | -55 | 0.4 | 0.64 | 0.16 | 173619 | 0.35069446 | CS |
| 260 | -0.22 | -55 | 0.4 | 0.64 | 0.16 | 173619 | 0.35069446 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721423100 | 0.18 | -0.01 | -5.26 | 0.195 | 0.195 | 0.175 | 338380 |
| 1721336700 | 0.19 | -0.005 | -2.56 | 0.195 | 0.2 | 0.185 | 245580 |
| 1721250300 | 0.195 | -0.005 | -2.50 | 0.2049999 | 0.2049999 | 0.195 | 161450 |
| 1721163900 | 0.2 | 0 | 0.00 | 0.2049999 | 0.22 | 0.2 | 527635 |
| 1721077500 | 0.2 | -0.005 | -2.44 | 0.2049999 | 0.21 | 0.2 | 181495 |
| 1720818300 | 0.2049999 | -0.005 | -2.38 | 0.215 | 0.215 | 0.2049999 | 143025 |
| 1720731900 | 0.21 | 0.015 | 7.69 | 0.215 | 0.225 | 0.2049999 | 419305 |
| 1720645500 | 0.195 | -0.005 | -2.50 | 0.2049999 | 0.2049999 | 0.19 | 233000 |
| 1720559100 | 0.2 | -0.02 | -9.09 | 0.225 | 0.225 | 0.2 | 162119 |
| 1720472700 | 0.22 | 0.01 | 4.76 | 0.215 | 0.225 | 0.2049999 | 56150 |
| 1720213500 | 0.21 | 0 | 0.00 | 0.21 | 0.215 | 0.21 | 35150 |
| 1720127100 | 0.21 | -0.005 | -2.33 | 0.225 | 0.225 | 0.2049999 | 200900 |
| 1720040700 | 0.215 | -0.01 | -4.44 | 0.22 | 0.23 | 0.215 | 94500 |
| 1719954300 | 0.225 | 0.005 | 2.27 | 0.235 | 0.25 | 0.225 | 172659 |
| 1719608700 | 0.22 | -0.03 | -12.00 | 0.25 | 0.25 | 0.22 | 47226 |
| 1719522300 | 0.25 | 0 | 0.00 | 0.245 | 0.26 | 0.24 | 238400 |
| 1719435900 | 0.25 | 0.005 | 2.04 | 0.24 | 0.25 | 0.23 | 148551 |
| 1719349500 | 0.245 | 0.015 | 6.52 | 0.23 | 0.255 | 0.23 | 396500 |
| 1719263100 | 0.23 | -0.005 | -2.13 | 0.23 | 0.23 | 0.23 | 41279 |
| 1719003900 | 0.235 | 0 | 0.00 | 0.235 | 0.235 | 0.235 | 48500 |
| 1718917500 | 0.235 | 0.015 | 6.82 | 0.225 | 0.235 | 0.22 | 30750 |
| 1718831100 | 0.22 | -0.01 | -4.35 | 0.23 | 0.24 | 0.21 | 333530 |
| 1718744700 | 0.23 | 0.03 | 15.00 | 0.2049999 | 0.245 | 0.2049999 | 724838 |
| 1718658300 | 0.2 | 0.015 | 8.11 | 0.19 | 0.2 | 0.19 | 45000 |
| 1718399100 | 0.185 | 0.02 | 12.12 | 0.175 | 0.195 | 0.16 | 205612 |
| 1718312700 | 0.165 | 0 | 0.00 | 0.17 | 0.175 | 0.165 | 158500 |
| 1718226300 | 0.165 | -0.025 | -13.16 | 0.19 | 0.2 | 0.16 | 450777 |
| 1718139900 | 0.19 | -0.005 | -2.56 | 0.195 | 0.195 | 0.18 | 136148 |
| 1718053440 | 0.195 | 0 | 0.00 | 0.2 | 0.2 | 0.19 | 212000 |
| 1717794300 | 0.195 | -0.005 | -2.50 | 0.2 | 0.2049999 | 0.19 | 178020 |
| 1717707900 | 0.2 | 0 | 0.00 | 0.195 | 0.2 | 0.195 | 9462 |
| 1717621500 | 0.2 | -0.005 | -2.44 | 0.2 | 0.2049999 | 0.19 | 205613 |
| 1717535100 | 0.2049999 | 0.0049999 | 2.50 | 0.2 | 0.2049999 | 0.2 | 2600 |
| 1717448700 | 0.2 | -0.01 | -4.76 | 0.21 | 0.225 | 0.195 | 167100 |
| 1717189500 | 0.21 | -0.02 | -8.70 | 0.235 | 0.24 | 0.19 | 441650 |
| 1717103100 | 0.23 | -0.02 | -8.00 | 0.255 | 0.26 | 0.23 | 132000 |
| 1717016700 | 0.25 | -0.015 | -5.66 | 0.26 | 0.27 | 0.25 | 128360 |
| 1716930300 | 0.265 | -0.005 | -1.85 | 0.255 | 0.265 | 0.255 | 4400 |
| 1716843900 | 0.27 | 0 | 0.00 | 0.255 | 0.27 | 0.24 | 43007 |
| 1716584700 | 0.27 | -0.025 | -8.47 | 0.29 | 0.295 | 0.265 | 99630 |
| 1716498300 | 0.295 | 0.005 | 1.72 | 0.3 | 0.3 | 0.29 | 17000 |
| 1716411900 | 0.29 | -0.01 | -3.33 | 0.3 | 0.3 | 0.29 | 44011 |
| 1716325500 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.295 | 135900 |
| 1715979900 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.29 | 16000 |
| 1715893500 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 2500 |
| 1715807100 | 0.3 | 0.005 | 1.69 | 0.3 | 0.3 | 0.295 | 50968 |
| 1715720700 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.295 | 20000 |
| 1715634300 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.28 | 28350 |
| 1715375100 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.2849999 | 36500 |
| 1715288700 | 0.295 | -0.005 | -1.67 | 0.3 | 0.3 | 0.29 | 53915 |
| 1715202300 | 0.3 | 0.005 | 1.69 | 0.295 | 0.3 | 0.295 | 54000 |
| 1715115900 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.29 | 31500 |
| 1715029500 | 0.295 | -0.005 | -1.67 | 0.3 | 0.3 | 0.295 | 224000 |
| 1714770300 | 0.3 | 0 | 0.00 | 0.295 | 0.3 | 0.2849999 | 138500 |
| 1714683900 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.295 | 212800 |
| 1714597500 | 0.3 | 0 | 0.00 | 0.305 | 0.305 | 0.3 | 4000 |
| 1714511100 | 0.3 | 0 | 0.00 | 0.3 | 0.305 | 0.3 | 128000 |
| 1714424700 | 0.3 | 0 | 0.00 | 0.305 | 0.305 | 0.3 | 350100 |
| 1714165500 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.295 | 91000 |
| 1714079100 | 0.3 | -0.005 | -1.64 | 0.305 | 0.31 | 0.29 | 140888 |
| 1713992700 | 0.305 | 0.005 | 1.67 | 0.3 | 0.315 | 0.3 | 473000 |
| 1713906300 | 0.3 | 0.005 | 1.69 | 0.3 | 0.3 | 0.295 | 107000 |
| 1713819900 | 0.295 | -0.01 | -3.28 | 0.3 | 0.305 | 0.29 | 101694 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
