Fusion Fuel Green PLC (HTOOW)
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 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740440100 | 0.017 | 0.0003 | 1.80 | 0.017 | 0.017 | 0.017 | 595 |
| 1740180900 | 0.0167 | -0.0003 | -1.76 | 0.0168999 | 0.017 | 0.0145 | 7233 |
| 1740094500 | 0.017 | -0.0009 | -5.03 | 0.0179 | 0.0179 | 0.017 | 1387 |
| 1740008100 | 0.0179 | 0.0002 | 1.13 | 0.0177 | 0.0179 | 0.0177 | 3974 |
| 1739921700 | 0.0177 | -0.0003 | -1.67 | 0.0178 | 0.0178 | 0.016647 | 3906 |
| 1739576100 | 0.018 | 0.000848 | 4.94 | 0.015 | 0.0191999 | 0.015 | 25784 |
| 1739489700 | 0.017152 | 0.003752 | 28.00 | 0.0134 | 0.0198 | 0.0134 | 27918 |
| 1739403300 | 0.0134 | -0.0064 | -32.32 | 0.0121 | 0.019399 | 0.0121 | 26539 |
| 1739316900 | 0.0198 | 0.0027 | 15.79 | 0.0184 | 0.0199 | 0.0161 | 32601 |
| 1739230500 | 0.0171 | -0.001361 | -7.37 | 0.0105 | 0.0185 | 0.0105 | 6127 |
| 1738971300 | 0.018461 | -0.000139 | -0.75 | 0.0185999 | 0.0185999 | 0.017 | 4096 |
| 1738884900 | 0.0185999 | 0.0033999 | 22.37 | 0.017 | 0.0199 | 0.01 | 449230 |
| 1738798500 | 0.0152 | -0.0018 | -10.59 | 0.016 | 0.0161 | 0.01475 | 52645 |
| 1738712100 | 0.017 | -0.0004 | -2.30 | 0.0161 | 0.017 | 0.016 | 1402 |
| 1738625700 | 0.0174 | 0.0002 | 1.16 | 0.0173 | 0.0175 | 0.0153 | 7864 |
| 1738366500 | 0.0172 | 0.0003001 | 1.78 | 0.0161 | 0.0213 | 0.015 | 118362 |
| 1738280100 | 0.0168999 | -0.0005 | -2.87 | 0.015 | 0.0217 | 0.013 | 67562 |
| 1738193700 | 0.0174 | -0.0021 | -10.77 | 0.019 | 0.019 | 0.0152 | 40289 |
| 1738107300 | 0.0195 | 0.0005 | 2.63 | 0.0176 | 0.02 | 0.0175 | 14730 |
| 1738020900 | 0.019 | -0.0039 | -17.03 | 0.0237 | 0.0237 | 0.018 | 29957 |
| 1737761700 | 0.0229 | -0.0026 | -10.20 | 0.0248 | 0.0248 | 0.0191999 | 94314 |
| 1737675300 | 0.0254999 | 0 | 0.00 | 0.0254999 | 0.0254999 | 0.0254999 | 0 |
| 1737588900 | 0.0254999 | 0.0004999 | 2.00 | 0.0257 | 0.0294 | 0.0212 | 10340 |
| 1737502500 | 0.025 | -0.0099 | -28.37 | 0.02955 | 0.031 | 0.023 | 42746 |
| 1737156900 | 0.0349 | 0.0083 | 31.20 | 0.0251 | 0.035 | 0.024 | 20552 |
| 1737070500 | 0.0266 | -0.0082 | -23.56 | 0.036 | 0.0429999 | 0.0266 | 30830 |
| 1736984100 | 0.0348 | 0.0092 | 35.94 | 0.036 | 0.036 | 0.032 | 32013 |
| 1736897700 | 0.0256 | 0.0011 | 4.49 | 0.0349 | 0.0359 | 0.0256 | 25477 |
| 1736811300 | 0.0245 | 0.0002 | 0.82 | 0.0301 | 0.032 | 0.0245 | 9313 |
| 1736552100 | 0.0243 | 0 | 0.00 | 0.0243 | 0.0243 | 0.0243 | 0 |
| 1736379300 | 0.0243 | -0.0097 | -28.53 | 0.0301 | 0.0351 | 0.0243 | 21820 |
| 1736292900 | 0.034 | 0.005 | 17.24 | 0.039799 | 0.0398 | 0.03 | 13832 |
| 1736206500 | 0.029 | 0.0009 | 3.20 | 0.0302 | 0.0304 | 0.029 | 29986 |
| 1735947300 | 0.0281 | 0.001001 | 3.69 | 0.0274 | 0.038 | 0.0274 | 95837 |
| 1735860900 | 0.027099 | 0.006399 | 30.91 | 0.02 | 0.0275 | 0.02 | 36445 |
| 1735688100 | 0.0207 | -0.0018 | -8.00 | 0.0229 | 0.0231999 | 0.02 | 68328 |
| 1735601700 | 0.0225 | -0.0023 | -9.27 | 0.0248 | 0.0289 | 0.02 | 116879 |
| 1735342500 | 0.0248 | 0.0013 | 5.53 | 0.031 | 0.031 | 0.02 | 89448 |
| 1735256100 | 0.0235 | -0.0038 | -13.92 | 0.0398 | 0.0398 | 0.0231 | 39249 |
| 1735077840 | 0.0273 | 0.0034 | 14.23 | 0.0296 | 0.0471 | 0.0228 | 20515 |
| 1734996900 | 0.0239 | 0.0035 | 17.16 | 0.021 | 0.031 | 0.0205 | 17548 |
| 1734737700 | 0.0204 | -0.0022 | -9.73 | 0.0299 | 0.0336 | 0.0204 | 10207 |
| 1734651300 | 0.0226 | -0.0164 | -42.05 | 0.038 | 0.038 | 0.0226 | 11924 |
| 1734564900 | 0.039 | 0.009 | 30.00 | 0.0398 | 0.0471 | 0.022 | 116784 |
| 1734478500 | 0.03 | 0.0053 | 21.46 | 0.0162 | 0.0478 | 0.0162 | 281393 |
| 1734392100 | 0.0247 | 0.0047 | 23.50 | 0.02 | 0.0264 | 0.0159 | 26942 |
| 1734132900 | 0.02 | -0.0009 | -4.31 | 0.0198 | 0.0322 | 0.015 | 114943 |
| 1734046500 | 0.0208999 | -0.001 | -4.57 | 0.021 | 0.0254 | 0.015 | 244483 |
| 1733960100 | 0.0219 | -0.003191 | -12.72 | 0.0254 | 0.0269 | 0.0207 | 63888 |
| 1733873700 | 0.025091 | -0.001808 | -6.72 | 0.0297 | 0.0297 | 0.0201 | 187054 |
| 1733787300 | 0.026899 | -0.005101 | -15.94 | 0.0266 | 0.03 | 0.026 | 68274 |
| 1733528100 | 0.032 | 0.0055 | 20.75 | 0.0262 | 0.0388999 | 0.026 | 73249 |
| 1733441700 | 0.0265 | -0.0085 | -24.29 | 0.0303 | 0.0303 | 0.0212 | 55398 |
| 1733355300 | 0.035 | 0.01575 | 81.82 | 0.0295 | 0.04 | 0.0201 | 791998 |
| 1733268900 | 0.01925 | 0.00075 | 4.05 | 0.025 | 0.03 | 0.017501 | 124706 |
| 1733182500 | 0.0185 | 0.0036 | 24.16 | 0.02 | 0.025 | 0.0141 | 234647 |
| 1732917840 | 0.0149 | 0 | 0.00 | 0.0149 | 0.015 | 0.0145 | 1849 |
| 1732750500 | 0.0149 | -0.0001 | -0.67 | 0.0168999 | 0.0168999 | 0.0131 | 42387 |
| 1732664100 | 0.015 | 0 | 0.00 | 0.0173 | 0.0173 | 0.0127 | 55560 |
| 1732577700 | 0.015 | -0.002 | -11.76 | 0.0178 | 0.0179 | 0.0121 | 54945 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
