FuelPositive Corporation (QB) (NHHHF)
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 | -0.0024 | -6.34920634921 | 0.0378 | 0.0441 | 0.03 | 687393 | 0.03650628 | CS |
| 4 | -0.0086 | -19.5454545455 | 0.044 | 0.048 | 0.03 | 555791 | 0.03720836 | CS |
| 12 | -0.01675 | -32.1188878236 | 0.05215 | 0.06 | 0.03 | 455686 | 0.04412765 | CS |
| 26 | -0.014 | -28.3400809717 | 0.0494 | 0.067 | 0.03 | 496349 | 0.04462592 | CS |
| 52 | -0.0106 | -23.0434782609 | 0.046 | 0.07 | 0.03 | 525201 | 0.04782465 | CS |
| 156 | -0.1436 | -80.2234636872 | 0.179 | 0.24 | 0.03 | 520464 | 0.09588765 | CS |
| 260 | -0.2716 | -88.4690553746 | 0.307 | 0.326 | 0.03 | 538058 | 0.10534393 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424180 | 0.0354 | 0.0019 | 5.67 | 0.033 | 0.0368 | 0.0320999 | 150490 |
| 1721337960 | 0.0335 | 0.0005 | 1.52 | 0.03 | 0.0441 | 0.03 | 309761 |
| 1721251320 | 0.033 | -0.0005 | -1.49 | 0.0305 | 0.03858 | 0.0305 | 400434 |
| 1721164920 | 0.0335 | -0.0068 | -16.87 | 0.039 | 0.0406 | 0.033 | 1088399 |
| 1721078940 | 0.0403 | 0.0004 | 1.00 | 0.037 | 0.0405 | 0.037 | 117823 |
| 1720819200 | 0.0399 | -0.00355 | -8.17 | 0.0378 | 0.04362 | 0.036228 | 1520550 |
| 1720733280 | 0.04345 | 0.001 | 2.36 | 0.045 | 0.0453799 | 0.042 | 114000 |
| 1720646880 | 0.04245 | -0.00086 | -1.99 | 0.0411199 | 0.0426049 | 0.0411199 | 63128 |
| 1720560540 | 0.04331 | -0.00059 | -1.34 | 0.0449 | 0.0449 | 0.04 | 176234 |
| 1720473600 | 0.0439 | 0.00401 | 10.05 | 0.0479 | 0.0479 | 0.037 | 373802 |
| 1720214640 | 0.03989 | -0.00091 | -2.23 | 0.048 | 0.048 | 0.0379699 | 228341 |
| 1720041000 | 0.0408 | -0.0044 | -9.73 | 0.048 | 0.048 | 0.03855 | 100400 |
| 1719955740 | 0.0452 | 0.0064 | 16.49 | 0.0409 | 0.046 | 0.03875 | 167100 |
| 1719868980 | 0.0388 | 0.00177 | 4.78 | 0.0403 | 0.0403 | 0.0329 | 382780 |
| 1719610020 | 0.03703 | 0.00203 | 5.80 | 0.0328 | 0.042 | 0.0328 | 735749 |
| 1719523200 | 0.035 | 0.00111 | 3.28 | 0.0325 | 0.042 | 0.0325 | 453234 |
| 1719437040 | 0.03389 | -0.00446 | -11.63 | 0.04 | 0.04 | 0.032 | 1418060 |
| 1719350880 | 0.03835 | -0.0007 | -1.79 | 0.0392 | 0.0417 | 0.035 | 563699 |
| 1719264540 | 0.03905 | 0.00205 | 5.54 | 0.036 | 0.042 | 0.0348 | 272911 |
| 1719005220 | 0.037 | -0.00305 | -7.62 | 0.044 | 0.044 | 0.0339 | 2073630 |
| 1718918640 | 0.04005 | -0.0029 | -6.75 | 0.045 | 0.045 | 0.039 | 113778 |
| 1718746140 | 0.04295 | -0.00545 | -11.26 | 0.048 | 0.0485 | 0.0424 | 390290 |
| 1718659680 | 0.0484 | 0.0009 | 1.89 | 0.0471 | 0.04913 | 0.04373 | 342886 |
| 1718400300 | 0.0475 | 0.0005 | 1.06 | 0.0535 | 0.0535 | 0.046 | 597990 |
| 1718314140 | 0.047 | -0.001 | -2.08 | 0.0455 | 0.0482 | 0.0453 | 368470 |
| 1718227380 | 0.048 | 0.0050001 | 11.63 | 0.043275 | 0.0515 | 0.04275 | 1813061 |
| 1718141340 | 0.0429999 | -0.0012 | -2.71 | 0.0449499 | 0.04525 | 0.0361 | 2627022 |
| 1718054880 | 0.0442 | 0.0002 | 0.45 | 0.0495 | 0.0495 | 0.0424 | 273933 |
| 1717795800 | 0.044 | -0.00599 | -11.98 | 0.049 | 0.049 | 0.044 | 499093 |
| 1717709400 | 0.04999 | -0.00091 | -1.79 | 0.05 | 0.0509 | 0.04999 | 81305 |
| 1717622460 | 0.0509 | -0.0007 | -1.36 | 0.0515 | 0.0517 | 0.049 | 206276 |
| 1717536360 | 0.0516 | 0.0016 | 3.20 | 0.0513 | 0.0521 | 0.05 | 67460 |
| 1717450140 | 0.05 | 0.00135 | 2.77 | 0.0586 | 0.0586 | 0.05 | 50781 |
| 1717190940 | 0.04865 | -0.00365 | -6.98 | 0.0497 | 0.0523 | 0.0475 | 145290 |
| 1717104540 | 0.0523 | -0.0007 | -1.32 | 0.047 | 0.0523 | 0.046 | 102847 |
| 1717018020 | 0.053 | 0 | 0.00 | 0.0503 | 0.0559 | 0.048 | 519184 |
| 1716931740 | 0.053 | 0.003 | 6.00 | 0.0495 | 0.053 | 0.0480999 | 255528 |
| 1716585840 | 0.05 | 0 | 0.00 | 0.048 | 0.0505 | 0.048 | 60916 |
| 1716499740 | 0.05 | 0 | 0.00 | 0.0511 | 0.0558 | 0.05 | 391199 |
| 1716412800 | 0.05 | -0.0008 | -1.57 | 0.0474 | 0.05705 | 0.0474 | 179355 |
| 1716326940 | 0.0508 | -0.0047 | -8.47 | 0.0507 | 0.0561 | 0.0507 | 1054333 |
| 1716240180 | 0.0555 | 0.0056 | 11.22 | 0.055 | 0.0555 | 0.0473 | 393573 |
| 1715981340 | 0.0499 | -0.0022 | -4.22 | 0.05205 | 0.0521 | 0.047 | 1632463 |
| 1715894940 | 0.0521 | 0.0008 | 1.56 | 0.0524 | 0.0524 | 0.0497999 | 131842 |
| 1715808000 | 0.0513 | 0.0003001 | 0.59 | 0.049 | 0.0549 | 0.049 | 87840 |
| 1715722140 | 0.0509999 | -0.00295 | -5.47 | 0.0595 | 0.06 | 0.0501 | 305923 |
| 1715635200 | 0.05395 | -5.0E-5 | -0.09 | 0.053 | 0.0544 | 0.053 | 23725 |
| 1715376000 | 0.054 | 0 | 0.00 | 0.054 | 0.0545 | 0.0515 | 104502 |
| 1715289720 | 0.054 | 0.0003 | 0.56 | 0.0501 | 0.055 | 0.0501 | 301898 |
| 1715203200 | 0.0537 | 0.0017 | 3.27 | 0.0537 | 0.0537 | 0.0509999 | 3865 |
| 1715117340 | 0.052 | -0.0029 | -5.28 | 0.0465 | 0.0543 | 0.0465 | 282401 |
| 1715030940 | 0.0549 | 0.0022 | 4.17 | 0.0543 | 0.0554 | 0.0505 | 196355 |
| 1714771740 | 0.0527 | 0.0011 | 2.13 | 0.0556 | 0.0556 | 0.05 | 401783 |
| 1714685340 | 0.0516 | -0.0006 | -1.15 | 0.05 | 0.0538 | 0.05 | 65514 |
| 1714598400 | 0.0522 | -0.0027 | -4.92 | 0.0549 | 0.0549 | 0.0505 | 289216 |
| 1714512600 | 0.0549 | -0.0001 | -0.18 | 0.05175 | 0.0549 | 0.05 | 106202 |
| 1714425720 | 0.055 | 0.00085 | 1.57 | 0.0542 | 0.0561 | 0.048 | 530044 |
| 1714166580 | 0.05415 | -0.00125 | -2.26 | 0.05215 | 0.0585 | 0.0509999 | 415922 |
| 1714080300 | 0.0554 | 0.0017 | 3.17 | 0.05463 | 0.0554 | 0.04775 | 403100 |
| 1713994020 | 0.0537 | 0.000115 | 0.21 | 0.0553 | 0.0553 | 0.045 | 240299 |
| 1713907740 | 0.053585 | 0.001385 | 2.65 | 0.0555 | 0.057 | 0.0506 | 971659 |
| 1713821340 | 0.0522 | -0.0015 | -2.79 | 0.059 | 0.059 | 0.0485 | 896910 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
