Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Canada
CSE
Hybrid Power Solutions Inc (HPSS)
Hybrid Power Solutions Inc (HPSS) Historical

HPSS Hybrid Power Solutions Inc

0.205

0.005 (2.50%)

Jun 04 2024 - Closed

Delayed by 15 minutes

HPSS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 03 2024	0.20	-0.01	-4.76%	0.21	0.225	0.195	167,100
May 31 2024	0.21	-0.02	-8.70%	0.235	0.24	0.19	441,650
May 30 2024	0.23	-0.02	-8.00%	0.255	0.26	0.23	132,000
May 29 2024	0.25	-0.015	-5.66%	0.26	0.27	0.25	128,360
May 28 2024	0.265	-0.005	-1.85%	0.255	0.265	0.255	4,400
May 27 2024	0.27	0.00	0.00%	0.255	0.27	0.24	43,007
May 24 2024	0.27	-0.025	-8.47%	0.29	0.295	0.265	99,630
May 23 2024	0.295	0.005	1.72%	0.30	0.30	0.29	17,000
May 22 2024	0.29	-0.01	-3.33%	0.30	0.30	0.29	44,011
May 21 2024	0.30	0.00	0.00%	0.30	0.30	0.295	135,900
May 17 2024	0.30	0.00	0.00%	0.30	0.30	0.29	16,000
May 16 2024	0.30	0.00	0.00%	0.30	0.30	0.30	2,500
May 15 2024	0.30	0.005	1.69%	0.30	0.30	0.295	50,968
May 14 2024	0.295	0.00	0.00%	0.295	0.295	0.295	20,000
May 13 2024	0.295	0.00	0.00%	0.295	0.295	0.28	28,350
May 10 2024	0.295	0.00	0.00%	0.295	0.295	0.285	36,500
May 09 2024	0.295	-0.005	-1.67%	0.30	0.30	0.29	53,915
May 08 2024	0.30	0.005	1.69%	0.295	0.30	0.295	54,000
May 07 2024	0.295	0.00	0.00%	0.295	0.295	0.29	31,500
May 06 2024	0.295	-0.005	-1.67%	0.30	0.30	0.295	224,000
May 03 2024	0.30	0.00	0.00%	0.295	0.30	0.285	138,500
May 02 2024	0.30	0.00	0.00%	0.30	0.30	0.295	212,800
May 01 2024	0.30	0.00	0.00%	0.305	0.305	0.30	4,000
Apr 30 2024	0.30	0.00	0.00%	0.30	0.305	0.30	128,000
Apr 29 2024	0.30	0.00	0.00%	0.305	0.305	0.30	350,100
Apr 26 2024	0.30	0.00	0.00%	0.30	0.30	0.295	91,000
Apr 25 2024	0.30	-0.005	-1.64%	0.305	0.31	0.29	140,888
Apr 24 2024	0.305	0.005	1.67%	0.30	0.315	0.30	473,000
Apr 23 2024	0.30	0.005	1.69%	0.30	0.30	0.295	107,000
Apr 22 2024	0.295	-0.01	-3.28%	0.30	0.305	0.29	101,694
Apr 19 2024	0.305	0.015	5.17%	0.30	0.305	0.29	228,000
Apr 18 2024	0.29	-0.01	-3.33%	0.305	0.305	0.29	257,800
Apr 17 2024	0.30	0.00	0.00%	0.31	0.31	0.30	227,716
Apr 16 2024	0.30	-0.005	-1.64%	0.305	0.31	0.30	409,600
Apr 15 2024	0.305	0.00	0.00%	0.31	0.31	0.275	538,991
Apr 12 2024	0.305	0.01	3.39%	0.31	0.31	0.30	113,000
Apr 11 2024	0.295	-0.005	-1.67%	0.30	0.315	0.29	675,287
Apr 10 2024	0.30	0.02	7.14%	0.295	0.30	0.29	73,000
Apr 09 2024	0.28	-0.02	-6.67%	0.30	0.30	0.28	76,500
Apr 08 2024	0.30	0.005	1.69%	0.30	0.305	0.295	176,225
Apr 05 2024	0.295	-0.02	-6.35%	0.315	0.315	0.295	195,000
Apr 04 2024	0.315	0.00	0.00%	0.315	0.32	0.315	88,000
Apr 03 2024	0.315	0.02	6.78%	0.30	0.315	0.295	156,500
Apr 02 2024	0.295	0.00	0.00%	0.305	0.305	0.295	420,632
Apr 01 2024	0.295	-0.015	-4.84%	0.31	0.31	0.265	226,000
Mar 28 2024	0.31	-0.05	-13.89%	0.365	0.365	0.29	274,758
Mar 27 2024	0.36	-0.01	-2.70%	0.38	0.385	0.36	163,119
Mar 26 2024	0.37	-0.03	-7.50%	0.40	0.40	0.37	288,755
Mar 25 2024	0.40	0.00	0.00%	0.40	0.40	0.39	141,500
Mar 22 2024	0.40	0.00	0.00%	0.395	0.405	0.39	182,003
Mar 21 2024	0.40	0.01	2.56%	0.40	0.40	0.39	96,500
Mar 20 2024	0.39	-0.01	-2.50%	0.40	0.405	0.39	91,031
Mar 19 2024	0.40	-0.015	-3.61%	0.41	0.41	0.40	55,160
Mar 18 2024	0.415	0.005	1.22%	0.41	0.415	0.41	183,000
Mar 15 2024	0.41	0.00	0.00%	0.405	0.41	0.405	236,429
Mar 14 2024	0.41	0.015	3.80%	0.40	0.415	0.395	440,000
Mar 13 2024	0.395	-0.005	-1.25%	0.40	0.40	0.39	89,500
Mar 12 2024	0.40	0.00	0.00%	0.41	0.41	0.385	257,000
Mar 11 2024	0.40	0.00	0.00%	0.40	0.40	0.39	149,480
Mar 08 2024	0.40	0.005	1.27%	0.395	0.40	0.395	156,500
Mar 07 2024	0.395	0.00	0.00%	0.40	0.40	0.39	248,500
Mar 06 2024	0.395	0.00	0.00%	0.41	0.41	0.39	256,834

Hybrid Power Solutions

Delayed Upgrade Clock