HydrogenPro ASA (R6Z)
TG
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 | 0.011 | 1.18279569892 | 0.93 | 0.944 | 0.881 | 7200 | 0.91337937 | DE |
| 4 | 0.068 | 7.7892325315 | 0.873 | 1.09 | 0.87 | 14299 | 0.97906805 | DE |
| 12 | -0.135 | -12.5464684015 | 1.076 | 1.382 | 0.791 | 18997 | 1.02541445 | DE |
| 26 | -0.619 | -39.6794871795 | 1.56 | 1.58 | 0.791 | 21065 | 1.09912642 | DE |
| 52 | -0.675 | -41.7698019802 | 1.616 | 1.768 | 0.791 | 21506 | 1.20506608 | DE |
| 156 | -0.675 | -41.7698019802 | 1.616 | 1.768 | 0.791 | 21506 | 1.20506608 | DE |
| 260 | -0.675 | -41.7698019802 | 1.616 | 1.768 | 0.791 | 21506 | 1.20506608 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719001620 | 0.942 | 0.045 | 5.02 | 0.92 | 0.942 | 0.904 | 6180 |
| 1718915160 | 0.897 | -0.01 | -1.10 | 0.909 | 0.91 | 0.886 | 2065 |
| 1718828820 | 0.907 | -0.037 | -3.92 | 0.937 | 0.937 | 0.9 | 4996 |
| 1718742360 | 0.944 | 0.055 | 6.19 | 0.894 | 0.944 | 0.894 | 7973 |
| 1718656020 | 0.889 | -0.03 | -3.26 | 0.901 | 0.901 | 0.881 | 9876 |
| 1718396820 | 0.919 | -0.017 | -1.82 | 0.93 | 0.93 | 0.91 | 11089 |
| 1718310420 | 0.936 | 0.005 | 0.54 | 0.953 | 0.953 | 0.935 | 5000 |
| 1718224020 | 0.931 | -0.019 | -2.00 | 0.96 | 0.96 | 0.931 | 3180 |
| 1718137620 | 0.95 | -0.017 | -1.76 | 0.931 | 0.96 | 0.931 | 6921 |
| 1718051220 | 0.967 | -0.047 | -4.64 | 1.018 | 1.018 | 0.922 | 25485 |
| 1717792020 | 1.014 | -0.01 | -0.98 | 1.05 | 1.05 | 1.014 | 2887 |
| 1717705620 | 1.024 | 0 | 0.00 | 1.032 | 1.058 | 1.024 | 5338 |
| 1717619220 | 1.024 | 0 | 0.20 | 1.074 | 1.074 | 1.02 | 10640 |
| 1717532820 | 1.022 | -0.05 | -4.49 | 1.06 | 1.06 | 1.014 | 15751 |
| 1717446420 | 1.07 | 0 | 0.19 | 1.078 | 1.086 | 1.024 | 16489 |
| 1717187220 | 1.068 | 0.13 | 14.10 | 0.945 | 1.09 | 0.936 | 65829 |
| 1717100820 | 0.936 | 0.01 | 1.08 | 0.89 | 0.965 | 0.89 | 77279 |
| 1717014420 | 0.926 | -0.008 | -0.86 | 0.92 | 0.928 | 0.9 | 6650 |
| 1716928020 | 0.934 | 0.041 | 4.59 | 0.92 | 0.934 | 0.89 | 18725 |
| 1716841560 | 0.893 | 0.016 | 1.82 | 0.874 | 0.9 | 0.874 | 6013 |
| 1716582420 | 0.877 | -0.006 | -0.68 | 0.873 | 0.88 | 0.87 | 8445 |
| 1716496020 | 0.883 | 0.007 | 0.80 | 0.896 | 0.933 | 0.883 | 13514 |
| 1716409620 | 0.876 | 0.008 | 0.92 | 0.85 | 0.879 | 0.85 | 6350 |
| 1716323160 | 0.868 | -0.04 | -4.41 | 0.918 | 0.918 | 0.864 | 9587 |
| 1716236760 | 0.908 | 0.033 | 3.77 | 0.888 | 0.909 | 0.888 | 6000 |
| 1715977620 | 0.875 | -0.025 | -2.78 | 0.887 | 0.889 | 0.872 | 22520 |
| 1715891220 | 0.9 | -0.028 | -3.02 | 0.925 | 0.952 | 0.9 | 5527 |
| 1715804820 | 0.928 | 0.079 | 9.31 | 0.85 | 0.949 | 0.832 | 42266 |
| 1715718420 | 0.849 | 0.014 | 1.68 | 0.85 | 0.879 | 0.843 | 30765 |
| 1715631960 | 0.835 | -0.014 | -1.65 | 0.842 | 0.842 | 0.791 | 14554 |
| 1715372820 | 0.849 | -0.062 | -6.81 | 0.901 | 0.901 | 0.833 | 70282 |
| 1715286420 | 0.911 | 0.008 | 0.89 | 0.897 | 0.911 | 0.897 | 6751 |
| 1715200020 | 0.903 | 0.001 | 0.11 | 0.899 | 0.912 | 0.89 | 26311 |
| 1715113620 | 0.902 | -0.1 | -9.98 | 0.94 | 0.966 | 0.9 | 84233 |
| 1715027220 | 1.002 | -0.02 | -2.15 | 1.022 | 1.022 | 0.98 | 15291 |
| 1714768020 | 1.024 | -0.04 | -3.40 | 1 | 1.024 | 0.983 | 15256 |
| 1714681560 | 1.06 | 0 | 0.00 | 1.074 | 1.074 | 1.032 | 15507 |
| 1714508820 | 1.06 | -0.01 | -0.75 | 1.1299999 | 1.1299999 | 1.042 | 22901 |
| 1714422420 | 1.068 | 0.05 | 4.71 | 1.014 | 1.07 | 1.014 | 14068 |
| 1714163220 | 1.02 | -0.01 | -1.16 | 1.03 | 1.03 | 0.979 | 57720 |
| 1714076820 | 1.032 | -0.04 | -3.37 | 1.048 | 1.048 | 1 | 7978 |
| 1713990420 | 1.068 | 0.01 | 0.56 | 1.108 | 1.11 | 1.066 | 6000 |
| 1713903960 | 1.062 | -0.02 | -1.85 | 1.082 | 1.09 | 1.048 | 8496 |
| 1713817560 | 1.082 | -0.01 | -1.28 | 1.102 | 1.102 | 1.082 | 3000 |
| 1713558420 | 1.096 | 0.03 | 3.01 | 1.072 | 1.112 | 1.072 | 15900 |
| 1713472020 | 1.064 | -0.04 | -3.27 | 1.086 | 1.086 | 1.064 | 3150 |
| 1713385620 | 1.1 | -0.08 | -6.62 | 1.076 | 1.1 | 1.07 | 12200 |
| 1713299220 | 1.178 | 0.08 | 6.90 | 1.102 | 1.178 | 1.094 | 17334 |
| 1713212820 | 1.102 | -0.06 | -5.00 | 1.182 | 1.182 | 1.102 | 14650 |
| 1712953620 | 1.1599999 | -0.11 | -8.66 | 1.278 | 1.278 | 1.102 | 50281 |
| 1712867220 | 1.27 | -0.01 | -0.47 | 1.266 | 1.3799999 | 1.256 | 42326 |
| 1712780760 | 1.276 | -0.05 | -3.77 | 1.284 | 1.29 | 1.242 | 10315 |
| 1712694360 | 1.326 | -0.01 | -0.60 | 1.332 | 1.364 | 1.258 | 23707 |
| 1712607960 | 1.334 | 0.05 | 3.89 | 1.298 | 1.3819999 | 1.298 | 29010 |
| 1712348820 | 1.284 | 0.16 | 14.44 | 1.104 | 1.298 | 1.104 | 31340 |
| 1712262360 | 1.122 | 0.07 | 6.25 | 1.04 | 1.1479999 | 1.04 | 12762 |
| 1712175960 | 1.056 | 0.03 | 2.52 | 1.056 | 1.056 | 1.048 | 10802 |
| 1712089560 | 1.03 | -0.05 | -4.45 | 1.076 | 1.076 | 1.02 | 5881 |
| 1711661160 | 1.078 | 0.02 | 1.70 | 1.078 | 1.078 | 1.052 | 8193 |
| 1711574820 | 1.06 | -0.04 | -3.28 | 1.094 | 1.094 | 1.014 | 12918 |
| 1711488360 | 1.096 | 0.11 | 11.04 | 0.989 | 1.098 | 0.989 | 25582 |
| 1711401960 | 0.987 | 0.067 | 7.28 | 0.921 | 1.032 | 0.921 | 50851 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
