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 | 0.005 | 16.6666666667 | 0.03 | 0.04 | 0.025 | 235544 | 0.03309484 | CS |
| 4 | -0.005 | -12.5 | 0.04 | 0.04 | 0.025 | 180529 | 0.03303447 | CS |
| 12 | 0 | 0 | 0.035 | 0.05 | 0.025 | 258313 | 0.03890679 | CS |
| 26 | -0.12 | -77.4193548387 | 0.155 | 0.16 | 0.025 | 415793 | 0.05007544 | CS |
| 52 | -0.385 | -91.6666666667 | 0.42 | 0.47 | 0.025 | 297334 | 0.11625121 | CS |
| 156 | -0.365 | -91.25 | 0.4 | 0.64 | 0.025 | 278379 | 0.15284496 | CS |
| 260 | -0.365 | -91.25 | 0.4 | 0.64 | 0.025 | 278379 | 0.15284496 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739311500 | 0.03 | -0.005 | -14.29 | 0.03 | 0.03 | 0.03 | 303750 |
| 1739225100 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1738965900 | 0.035 | 0.01 | 40.00 | 0.03 | 0.04 | 0.025 | 763970 |
| 1738879500 | 0.025 | -0.005 | -16.67 | 0.03 | 0.03 | 0.025 | 35000 |
| 1738793100 | 0.03 | -0.005 | -14.29 | 0.03 | 0.03 | 0.03 | 75000 |
| 1738706700 | 0.035 | 0.005 | 16.67 | 0.03 | 0.035 | 0.03 | 292000 |
| 1738620300 | 0.03 | 0.005 | 20.00 | 0.03 | 0.03 | 0.03 | 148250 |
| 1738361100 | 0.025 | -0.005 | -16.67 | 0.03 | 0.03 | 0.025 | 179000 |
| 1738274700 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1738188300 | 0.03 | -0.005 | -14.29 | 0.035 | 0.035 | 0.03 | 531000 |
| 1738101900 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 377000 |
| 1738015500 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1737756300 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 201000 |
| 1737669900 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 194000 |
| 1737583500 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 44000 |
| 1737497100 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 260000 |
| 1737410700 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 28285 |
| 1737151500 | 0.035 | -0.005 | -12.50 | 0.04 | 0.04 | 0.035 | 111650 |
| 1737065100 | 0.04 | 0 | 0.00 | 0.035 | 0.04 | 0.035 | 21666 |
| 1736978700 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 45000 |
| 1736892300 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.035 | 82000 |
| 1736805900 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 149000 |
| 1736546700 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 64037 |
| 1736460300 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 283500 |
| 1736373900 | 0.035 | -0.005 | -12.50 | 0.035 | 0.04 | 0.035 | 207500 |
| 1736287500 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 293000 |
| 1736201100 | 0.04 | -0.005 | -11.11 | 0.045 | 0.045 | 0.04 | 232000 |
| 1735941900 | 0.045 | 0.005 | 12.50 | 0.045 | 0.045 | 0.04 | 464000 |
| 1735855500 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 233000 |
| 1735682700 | 0.04 | 0 | 0.00 | 0.04 | 0.045 | 0.04 | 128750 |
| 1735596300 | 0.04 | 0.005 | 14.29 | 0.035 | 0.04 | 0.035 | 159000 |
| 1735337100 | 0.035 | -0.005 | -12.50 | 0.035 | 0.035 | 0.035 | 130000 |
| 1735077900 | 0.04 | 0 | 0.00 | 0.035 | 0.04 | 0.035 | 106449 |
| 1734991500 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.035 | 310585 |
| 1734732300 | 0.04 | 0 | 0.00 | 0.035 | 0.04 | 0.035 | 345000 |
| 1734645900 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 35000 |
| 1734559500 | 0.04 | 0 | 0.00 | 0.04 | 0.045 | 0.04 | 187000 |
| 1734473100 | 0.04 | 0 | 0.00 | 0.035 | 0.04 | 0.035 | 30783 |
| 1734386700 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 103111 |
| 1734127500 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 358663 |
| 1734041100 | 0.04 | 0.005 | 14.29 | 0.035 | 0.045 | 0.03 | 855000 |
| 1733954700 | 0.035 | -0.005 | -12.50 | 0.04 | 0.04 | 0.035 | 391000 |
| 1733868300 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.035 | 363672 |
| 1733781900 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1733522700 | 0.04 | 0 | 0.00 | 0.035 | 0.04 | 0.035 | 690500 |
| 1733436300 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.035 | 88500 |
| 1733349900 | 0.04 | -0.005 | -11.11 | 0.04 | 0.045 | 0.035 | 782625 |
| 1733263500 | 0.045 | 0.005 | 12.50 | 0.04 | 0.05 | 0.04 | 2466500 |
| 1733177100 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 60500 |
| 1732917900 | 0.04 | 0 | 0.00 | 0.05 | 0.05 | 0.04 | 1033000 |
| 1732831500 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 3000 |
| 1732745100 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.035 | 293290 |
| 1732658700 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 43000 |
| 1732572300 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.04 | 1000 |
| 1732313100 | 0.035 | -0.01 | -22.22 | 0.035 | 0.035 | 0.035 | 6800 |
| 1732226700 | 0.045 | 0.005 | 12.50 | 0.04 | 0.045 | 0.035 | 112000 |
| 1732140300 | 0.04 | 0 | 0.00 | 0.035 | 0.04 | 0.035 | 20500 |
| 1732053900 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.035 | 169550 |
| 1731967500 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 40000 |
| 1731708300 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 68000 |
| 1731621900 | 0.04 | -0.005 | -11.11 | 0.045 | 0.045 | 0.04 | 23450 |
| 1731535500 | 0.045 | 0 | 0.00 | 0.04 | 0.045 | 0.04 | 145000 |
| 1731449100 | 0.045 | -0.005 | -10.00 | 0.045 | 0.045 | 0.04 | 217103 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
