First Hydrogen Corporation (PK) (FHYDF)
USOTC
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 | -0.0846 | -21.15 | 0.4 | 0.4 | 0.3154 | 2688 | 0.34607351 | CS |
| 4 | -0.1846 | -36.92 | 0.5 | 0.5031 | 0.3154 | 10902 | 0.40016371 | CS |
| 12 | -0.4524 | -58.9215941651 | 0.7678 | 0.9702 | 0.3154 | 10875 | 0.58064459 | CS |
| 26 | -0.8646 | -73.2711864407 | 1.18 | 1.24 | 0.3154 | 7521 | 0.6959084 | CS |
| 52 | -1.8796 | -85.6309794989 | 2.195 | 2.23 | 0.3154 | 6552 | 1.0701634 | CS |
| 156 | -0.9146 | -74.3577235772 | 1.23 | 5 | 0.3154 | 4294 | 1.58933112 | CS |
| 260 | -0.9146 | -74.3577235772 | 1.23 | 5 | 0.3154 | 4294 | 1.58933112 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424120 | 0.3154 | 0 | 0.00 | 0.3154 | 0.3154 | 0.3154 | 0 |
| 1721337720 | 0.3154 | 0 | 0.00 | 0.3154 | 0.3154 | 0.3154 | 0 |
| 1721251320 | 0.3154 | -0.0566 | -15.22 | 0.3353999 | 0.3353999 | 0.3154 | 383 |
| 1721164920 | 0.372 | -0.0062 | -1.64 | 0.372 | 0.372 | 0.372 | 100 |
| 1721078940 | 0.3782 | 0.0348 | 10.13 | 0.3788 | 0.3788 | 0.3781 | 1052 |
| 1720819200 | 0.3434 | -0.0187 | -5.16 | 0.4 | 0.4 | 0.3434 | 9217 |
| 1720733280 | 0.3621 | -0.00185 | -0.51 | 0.375 | 0.375 | 0.3621 | 3605 |
| 1720646880 | 0.36395 | -0.00925 | -2.48 | 0.3744 | 0.3744 | 0.36395 | 1720 |
| 1720560540 | 0.3731999 | -0.0626 | -14.36 | 0.3762 | 0.379 | 0.36763 | 9500 |
| 1720473600 | 0.4358 | 0.0165 | 3.94 | 0.4358 | 0.4358 | 0.4358 | 221 |
| 1720214640 | 0.4193 | 0.0033 | 0.79 | 0.4358 | 0.4358 | 0.4162 | 1891 |
| 1720041000 | 0.416 | 0.016 | 4.00 | 0.4 | 0.416 | 0.4 | 800 |
| 1719955740 | 0.4 | 0.0005 | 0.13 | 0.4 | 0.4 | 0.4 | 300 |
| 1719868980 | 0.3995 | 0.0038 | 0.96 | 0.3995 | 0.3995 | 0.3995 | 301 |
| 1719610020 | 0.3957 | 0 | 0.00 | 0.37602 | 0.4029 | 0.37602 | 104887 |
| 1719523200 | 0.3957 | -0.0043 | -1.08 | 0.4035 | 0.4063 | 0.3957 | 590 |
| 1719437040 | 0.4 | -0.0275 | -6.43 | 0.4143 | 0.42 | 0.3934 | 17877 |
| 1719350880 | 0.4275 | -0.0295 | -6.46 | 0.46 | 0.46 | 0.4275 | 2346 |
| 1719264540 | 0.457 | 0.0296 | 6.93 | 0.4143 | 0.4715 | 0.4143 | 8844 |
| 1719005220 | 0.4274 | -0.06705 | -13.56 | 0.5 | 0.5031 | 0.4274 | 32593 |
| 1718918640 | 0.49445 | -0.03405 | -6.44 | 0.558 | 0.558 | 0.49445 | 4503 |
| 1718746140 | 0.5285 | -0.0092 | -1.71 | 0.579 | 0.579 | 0.5285 | 600 |
| 1718659680 | 0.5377 | -0.08694 | -13.92 | 0.663 | 0.663 | 0.5377 | 17015 |
| 1718400300 | 0.62464 | -0.01296 | -2.03 | 0.669 | 0.669 | 0.6199 | 12700 |
| 1718314140 | 0.6375999 | -0.034817 | -5.18 | 0.67 | 0.67 | 0.6375999 | 7384 |
| 1718227380 | 0.672417 | 0.036217 | 5.69 | 0.6908 | 0.71 | 0.672417 | 124850 |
| 1718141280 | 0.6362 | 0 | 0.00 | 0.6362 | 0.6362 | 0.6362 | 0 |
| 1718054880 | 0.6362 | 0.0079 | 1.26 | 0.638 | 0.638 | 0.6362 | 388 |
| 1717795800 | 0.6283 | 0 | 0.00 | 0.6283 | 0.6283 | 0.6283 | 61 |
| 1717709400 | 0.6283 | -0.0438 | -6.52 | 0.6716 | 0.6716 | 0.623 | 822 |
| 1717622460 | 0.6721 | 0.0182 | 2.78 | 0.6635 | 0.6721 | 0.64 | 3509 |
| 1717536360 | 0.6539 | 0.0044 | 0.68 | 0.6539 | 0.6539 | 0.6539 | 1050 |
| 1717450140 | 0.6495 | -0.0005 | -0.08 | 0.6282 | 0.6495 | 0.6282 | 400 |
| 1717190940 | 0.65 | 0.0024 | 0.37 | 0.65 | 0.65 | 0.65 | 200 |
| 1717104540 | 0.6476 | 0.0011 | 0.17 | 0.6476 | 0.6476 | 0.6476 | 150 |
| 1717018020 | 0.6465 | -0.0625 | -8.82 | 0.67544 | 0.6943 | 0.630655 | 14170 |
| 1716931740 | 0.709 | 0.0210001 | 3.05 | 0.6899999 | 0.709 | 0.6899999 | 5551 |
| 1716585840 | 0.6879999 | -0.02736 | -3.82 | 0.6989 | 0.6989 | 0.6679 | 12310 |
| 1716499740 | 0.71536 | 0.02416 | 3.50 | 0.71536 | 0.71536 | 0.71536 | 119 |
| 1716412800 | 0.6912 | 0.0357 | 5.45 | 0.707 | 0.707 | 0.68095 | 2948 |
| 1716326940 | 0.6555 | -0.0745 | -10.21 | 0.67082 | 0.6938 | 0.65 | 4286 |
| 1716240180 | 0.73 | -0.0063 | -0.86 | 0.75 | 0.9702 | 0.73 | 1250 |
| 1715980800 | 0.7363 | 0 | 0.00 | 0.7363 | 0.7363 | 0.7363 | 0 |
| 1715894400 | 0.7363 | 0 | 0.00 | 0.7363 | 0.7363 | 0.7363 | 0 |
| 1715808000 | 0.7363 | 0.0062 | 0.85 | 0.7174 | 0.7541 | 0.7174 | 5629 |
| 1715722140 | 0.7301 | 0.03415 | 4.91 | 0.7156 | 0.7804 | 0.7156 | 112677 |
| 1715635200 | 0.69595 | -0.02855 | -3.94 | 0.72 | 0.72 | 0.69595 | 1544 |
| 1715376000 | 0.7245 | -0.0055 | -0.75 | 0.73 | 0.73 | 0.7245 | 2010 |
| 1715289720 | 0.73 | 0.0360001 | 5.19 | 0.73 | 0.73 | 0.73 | 901 |
| 1715203200 | 0.6939999 | -0.036 | -4.93 | 0.732 | 0.732 | 0.6939999 | 443 |
| 1715117340 | 0.73 | 0 | 0.00 | 0.73 | 0.73 | 0.73 | 0 |
| 1715030940 | 0.73 | 0.03225 | 4.62 | 0.702 | 0.73 | 0.702 | 7220 |
| 1714771740 | 0.69775 | 0 | 0.00 | 0.69775 | 0.69775 | 0.69775 | 0 |
| 1714685340 | 0.69775 | 0.00945 | 1.37 | 0.6879999 | 0.69775 | 0.6879999 | 1160 |
| 1714599000 | 0.6883 | 0 | 0.00 | 0.6883 | 0.6883 | 0.6883 | 0 |
| 1714512600 | 0.6883 | -0.02688 | -3.76 | 0.7288 | 0.7288 | 0.6883 | 590 |
| 1714425720 | 0.71518 | -0.02192 | -2.97 | 0.6899999 | 0.71518 | 0.6899999 | 640 |
| 1714166580 | 0.7371 | -0.0029 | -0.39 | 0.7678 | 0.7678 | 0.7371 | 425 |
| 1714080420 | 0.74 | 0 | 0.00 | 0.74 | 0.74 | 0.74 | 0 |
| 1713994020 | 0.74 | 0 | 0.00 | 0.74 | 0.74 | 0.74 | 175 |
| 1713907740 | 0.74 | 0 | 0.00 | 0.74 | 0.74 | 0.74 | 0 |
| 1713821340 | 0.74 | 0.01 | 1.37 | 0.74 | 0.74 | 0.74 | 100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
