Fusion Fuel Green PLC (HTOO)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0488 | -7.45038167939 | 0.655 | 0.681447 | 0.5796 | 82961 | 0.62554693 | CS |
| 4 | 0.0972 | 19.0962671906 | 0.509 | 0.87 | 0.5 | 233076 | 0.70829621 | CS |
| 12 | -0.0991 | -14.0507585425 | 0.7053 | 0.87 | 0.4611 | 157364 | 0.64063028 | CS |
| 26 | -0.7138 | -54.0757575758 | 1.32 | 1.37 | 0.4611 | 119710 | 0.7905542 | CS |
| 52 | -0.1038 | -14.6197183099 | 0.71 | 4.6499 | 0.4611 | 499600 | 1.92993477 | CS |
| 156 | -12.4738 | -95.3654434251 | 13.08 | 13.2436 | 0.4611 | 234999 | 2.67700985 | CS |
| 260 | -9.6238 | -94.0742913001 | 10.23 | 48.5 | 0.4611 | 211799 | 6.50867662 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730849700 | 0.6062 | -0.0227 | -3.61 | 0.6499 | 0.6499 | 0.6017 | 91899 |
| 1730763300 | 0.6289 | 0.007313 | 1.18 | 0.636 | 0.6402 | 0.604 | 75476 |
| 1730500500 | 0.621587 | -0.018413 | -2.88 | 0.6208 | 0.6649 | 0.6202 | 111403 |
| 1730414100 | 0.64 | 0 | 0.00 | 0.63 | 0.6506999 | 0.5796 | 76430 |
| 1730327700 | 0.64 | -0.015 | -2.29 | 0.655 | 0.681447 | 0.6 | 59599 |
| 1730241300 | 0.655 | -0.016 | -2.38 | 0.671 | 0.68 | 0.64 | 37594 |
| 1730154900 | 0.671 | 0.078 | 13.15 | 0.589 | 0.6899 | 0.5699999 | 222258 |
| 1729895700 | 0.593 | -0.0049 | -0.82 | 0.6 | 0.6 | 0.5703 | 174035 |
| 1729809300 | 0.5979 | -0.045 | -7.00 | 0.65 | 0.651 | 0.5699999 | 212084 |
| 1729722900 | 0.6429 | -0.0661 | -9.32 | 0.6969999 | 0.6969999 | 0.62 | 115869 |
| 1729636500 | 0.709 | 0.0234 | 3.41 | 0.7287 | 0.763 | 0.68685 | 177704 |
| 1729550100 | 0.6856 | -0.0534 | -7.23 | 0.72 | 0.728 | 0.6165 | 187494 |
| 1729290900 | 0.739 | -0.05 | -6.34 | 0.8571 | 0.86 | 0.6532 | 708062 |
| 1729204500 | 0.789 | 0.209 | 36.03 | 0.61 | 0.87 | 0.56 | 1947592 |
| 1729118100 | 0.58 | 0.057 | 10.90 | 0.527 | 0.6 | 0.527 | 91753 |
| 1729031700 | 0.523 | -0.017 | -3.15 | 0.54 | 0.56 | 0.5172 | 69749 |
| 1728945300 | 0.54 | 0.024 | 4.65 | 0.515 | 0.5585 | 0.51 | 98758 |
| 1728686100 | 0.516 | -0.006 | -1.15 | 0.51 | 0.526 | 0.5004 | 101162 |
| 1728599700 | 0.522 | -0.013 | -2.43 | 0.529 | 0.53 | 0.5 | 43455 |
| 1728513300 | 0.535 | 0.009 | 1.71 | 0.509 | 0.5502 | 0.509 | 59140 |
| 1728426900 | 0.526 | -0.034 | -6.07 | 0.56 | 0.56 | 0.5 | 125560 |
| 1728340500 | 0.56 | 0.015 | 2.75 | 0.53 | 0.56 | 0.507 | 161829 |
| 1728081300 | 0.545 | 0.0051 | 0.94 | 0.5399 | 0.549602 | 0.5001 | 76419 |
| 1727994900 | 0.5399 | 0.0699 | 14.87 | 0.4899 | 0.56 | 0.487947 | 234451 |
| 1727908500 | 0.47 | -0.0339 | -6.73 | 0.4899 | 0.4899 | 0.4611 | 144575 |
| 1727822100 | 0.5039 | -0.0091 | -1.77 | 0.527 | 0.5325 | 0.4698 | 214184 |
| 1727735520 | 0.513 | -0.019626 | -3.68 | 0.5299 | 0.545 | 0.4869 | 266558 |
| 1727476500 | 0.532626 | 0.028626 | 5.68 | 0.53 | 0.5385 | 0.476 | 288419 |
| 1727390100 | 0.504 | -0.0159 | -3.06 | 0.52 | 0.5374 | 0.501 | 183450 |
| 1727303700 | 0.5199 | -0.0301 | -5.47 | 0.55 | 0.55 | 0.5157 | 139171 |
| 1727217300 | 0.55 | 0.0295 | 5.67 | 0.521 | 0.559 | 0.52 | 98344 |
| 1727130900 | 0.5205 | -0.0157 | -2.93 | 0.5326999 | 0.5365 | 0.5153 | 153330 |
| 1726871700 | 0.5362 | -0.0337 | -5.91 | 0.555 | 0.5758 | 0.53 | 89637 |
| 1726785300 | 0.5699 | 0.0199 | 3.62 | 0.5773 | 0.5925 | 0.555 | 50728 |
| 1726698900 | 0.55 | -0.0389 | -6.61 | 0.5598999 | 0.5709999 | 0.53 | 131161 |
| 1726612500 | 0.5889 | 0.0136 | 2.36 | 0.575 | 0.59 | 0.5299 | 117928 |
| 1726526100 | 0.5753 | -0.0092 | -1.57 | 0.59 | 0.61 | 0.55 | 153348 |
| 1726266900 | 0.5845 | -0.0155 | -2.58 | 0.598 | 0.6181 | 0.582 | 80445 |
| 1726180500 | 0.6 | -0.0389 | -6.09 | 0.67 | 0.67 | 0.58 | 265442 |
| 1726094100 | 0.6389 | 0.0288 | 4.72 | 0.62 | 0.649 | 0.6097 | 44604 |
| 1726007700 | 0.6101 | -0.01872 | -2.98 | 0.67 | 0.67 | 0.61 | 29560 |
| 1725921300 | 0.62882 | 0.01982 | 3.25 | 0.601 | 0.6499 | 0.6 | 16749 |
| 1725662100 | 0.609 | -0.05 | -7.59 | 0.6592 | 0.6592 | 0.59 | 41879 |
| 1725575700 | 0.659 | 0.0025 | 0.38 | 0.685 | 0.685 | 0.631 | 70917 |
| 1725489300 | 0.6565 | 0.0265 | 4.21 | 0.6111 | 0.6565 | 0.59 | 78088 |
| 1725402900 | 0.63 | 0.0595 | 10.43 | 0.58 | 0.63 | 0.58 | 74306 |
| 1725057300 | 0.5705 | -0.0143 | -2.45 | 0.5999 | 0.5999 | 0.5668 | 58629 |
| 1724970900 | 0.5848 | -0.0206 | -3.40 | 0.6097 | 0.6097 | 0.5662 | 291640 |
| 1724884500 | 0.6054 | -0.0416 | -6.43 | 0.64 | 0.646499 | 0.6 | 70970 |
| 1724798100 | 0.647 | 0.0094001 | 1.47 | 0.6252 | 0.647 | 0.61 | 125013 |
| 1724711700 | 0.6375999 | 0.0059699 | 0.95 | 0.6226 | 0.6493 | 0.62 | 77655 |
| 1724452500 | 0.63163 | -0.00937 | -1.46 | 0.65 | 0.65 | 0.6181 | 97303 |
| 1724366100 | 0.641 | -0.0171 | -2.60 | 0.6384 | 0.6699 | 0.62 | 78785 |
| 1724279700 | 0.6581 | 0.0137 | 2.13 | 0.644 | 0.661449 | 0.625 | 101945 |
| 1724193300 | 0.6444 | -0.0129 | -1.96 | 0.65 | 0.6731 | 0.63 | 57196 |
| 1724106900 | 0.6573 | -0.0027 | -0.41 | 0.6608 | 0.673967 | 0.6324 | 101277 |
| 1723847700 | 0.66 | -0.0101 | -1.51 | 0.665 | 0.6798999 | 0.625 | 88625 |
| 1723761300 | 0.6701 | -0.0279 | -4.00 | 0.6969999 | 0.72 | 0.6655 | 76908 |
| 1723674900 | 0.698 | -0.002 | -0.29 | 0.7053 | 0.7298 | 0.6959999 | 65925 |
| 1723588500 | 0.7 | 0.0001 | 0.01 | 0.693701 | 0.7299 | 0.68 | 70432 |
| 1723502100 | 0.6999 | 0.0099001 | 1.43 | 0.6899999 | 0.72 | 0.68 | 46772 |
| 1723242900 | 0.6899999 | -0.0218 | -3.06 | 0.72 | 0.7399 | 0.6899999 | 46613 |
| 1723156500 | 0.7118 | -0.0282 | -3.81 | 0.7201 | 0.77 | 0.6901 | 53639 |
| 1723070100 | 0.74 | 0.015 | 2.07 | 0.73 | 0.79 | 0.7 | 74424 |
| 1722983700 | 0.725 | -0.006 | -0.82 | 0.73 | 0.7499 | 0.72109 | 32650 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
