Fusion Fuel Green PLC (HTOO)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.127 | -28.4753363229 | 0.446 | 0.45 | 0.2825 | 533026 | 0.3364492 | CS |
| 4 | -0.281 | -46.8333333333 | 0.6 | 0.81 | 0.2825 | 581073 | 0.46837288 | CS |
| 12 | -0.2809 | -46.8244707451 | 0.5999 | 0.87 | 0.2825 | 319051 | 0.53507308 | CS |
| 26 | -0.851 | -72.735042735 | 1.17 | 1.36 | 0.2825 | 194394 | 0.62410403 | CS |
| 52 | -0.193 | -37.6953125 | 0.512 | 4.6499 | 0.2825 | 536214 | 1.82792847 | CS |
| 156 | -11.651 | -97.3350041771 | 11.97 | 12.39 | 0.2825 | 247797 | 2.51624201 | CS |
| 260 | -9.941 | -96.8908382066 | 10.26 | 48.5 | 0.2825 | 219617 | 6.2572896 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 0.318 | 0.024 | 8.16 | 0.305 | 0.3199 | 0.29 | 469551 |
| 1732232100 | 0.294 | -0.021 | -6.67 | 0.314 | 0.32 | 0.2824999 | 504273 |
| 1732145700 | 0.315 | -0.01 | -3.08 | 0.33 | 0.3453 | 0.305 | 284797 |
| 1732059300 | 0.325 | -0.013 | -3.85 | 0.36 | 0.3698 | 0.3 | 645789 |
| 1731972900 | 0.338 | -0.037 | -9.87 | 0.37 | 0.38 | 0.31 | 565334 |
| 1731713700 | 0.375 | -0.1314 | -25.95 | 0.446 | 0.4512 | 0.3603 | 804508 |
| 1731627300 | 0.5064 | 0.1294 | 34.32 | 0.377 | 0.81 | 0.36 | 6032093 |
| 1731540900 | 0.377 | -0.2305 | -37.94 | 0.5437999 | 0.5638 | 0.32 | 1226967 |
| 1731454500 | 0.6075 | 0.0692 | 12.86 | 0.5222 | 0.6082 | 0.5201829 | 213942 |
| 1731368100 | 0.5383 | 0.0093 | 1.76 | 0.52 | 0.5451 | 0.51 | 187943 |
| 1731108900 | 0.529 | -0.0234 | -4.24 | 0.5358 | 0.5499 | 0.52 | 93206 |
| 1731022500 | 0.5524 | -0.0396 | -6.69 | 0.58 | 0.589 | 0.54 | 206534 |
| 1730936100 | 0.592 | -0.0142 | -2.34 | 0.59 | 0.64 | 0.55 | 215047 |
| 1730849700 | 0.6062 | -0.0227 | -3.61 | 0.63 | 0.6499 | 0.6017 | 92569 |
| 1730763300 | 0.6289 | 0.007313 | 1.18 | 0.636 | 0.6402 | 0.604 | 75583 |
| 1730500500 | 0.621587 | -0.018413 | -2.88 | 0.6208 | 0.6649 | 0.6202 | 112117 |
| 1730414100 | 0.64 | 0 | 0.00 | 0.62 | 0.6506999 | 0.5796 | 78311 |
| 1730327700 | 0.64 | -0.015 | -2.29 | 0.66 | 0.681447 | 0.6 | 60502 |
| 1730241300 | 0.655 | -0.016 | -2.38 | 0.6889999 | 0.6889999 | 0.64 | 39265 |
| 1730154900 | 0.671 | 0.078 | 13.15 | 0.59 | 0.6899 | 0.5699999 | 228998 |
| 1729895700 | 0.593 | -0.0049 | -0.82 | 0.6 | 0.6 | 0.5703 | 174035 |
| 1729809300 | 0.5979 | -0.045 | -7.00 | 0.66 | 0.66 | 0.5699999 | 212801 |
| 1729722900 | 0.6429 | -0.0661 | -9.32 | 0.6955 | 0.6969999 | 0.62 | 117299 |
| 1729636500 | 0.709 | 0.0234 | 3.41 | 0.7 | 0.763 | 0.6856 | 191075 |
| 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 | 103164 |
| 1728599700 | 0.522 | -0.013 | -2.43 | 0.507 | 0.53 | 0.5 | 44104 |
| 1728513300 | 0.535 | 0.009 | 1.71 | 0.509 | 0.5502 | 0.509 | 59140 |
| 1728426900 | 0.526 | -0.034 | -6.07 | 0.56 | 0.5601 | 0.5 | 149783 |
| 1728340500 | 0.56 | 0.015 | 2.75 | 0.53 | 0.56 | 0.507 | 166531 |
| 1728081300 | 0.545 | 0.0051 | 0.94 | 0.5399 | 0.549602 | 0.48 | 96785 |
| 1727994900 | 0.5399 | 0.0699 | 14.87 | 0.4899 | 0.56 | 0.4873 | 235090 |
| 1727908500 | 0.47 | -0.0339 | -6.73 | 0.491 | 0.491 | 0.4611 | 145714 |
| 1727822100 | 0.5039 | -0.0091 | -1.77 | 0.527 | 0.5325 | 0.4698 | 236409 |
| 1727735700 | 0.513 | -0.019626 | -3.68 | 0.5299 | 0.545 | 0.4869 | 269132 |
| 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 | 0.574 | 0.5925 | 0.555 | 61420 |
| 1726698900 | 0.55 | -0.0389 | -6.61 | 0.588 | 0.588 | 0.53 | 133379 |
| 1726612500 | 0.5889 | 0.0136 | 2.36 | 0.575 | 0.59 | 0.5299 | 145734 |
| 1726526100 | 0.5753 | -0.0092 | -1.57 | 0.59 | 0.61 | 0.55 | 171412 |
| 1726266900 | 0.5845 | -0.0155 | -2.58 | 0.598 | 0.6181 | 0.582 | 85678 |
| 1726180500 | 0.6 | -0.0389 | -6.09 | 0.7 | 0.7 | 0.58 | 339019 |
| 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 | 35386 |
| 1725921300 | 0.62882 | 0.01982 | 3.25 | 0.601 | 0.6499 | 0.6 | 16749 |
| 1725662100 | 0.609 | -0.05 | -7.59 | 0.641 | 0.6592 | 0.59 | 42464 |
| 1725575700 | 0.659 | 0.0025 | 0.38 | 0.68 | 0.685 | 0.631 | 73557 |
| 1725489300 | 0.6565 | 0.0265 | 4.21 | 0.6111 | 0.6565 | 0.59 | 78088 |
| 1725402900 | 0.63 | 0.0595 | 10.43 | 0.6 | 0.63 | 0.58 | 85277 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
