Hybrid Power Solutions Inc (QB) (HPSIF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0004 | -1.57480314961 | 0.0254 | 0.03425 | 0.025 | 58800 | 0.02894813 | CS |
| 4 | -0.0036 | -12.5874125874 | 0.0286 | 0.09607 | 0.01707 | 170110 | 0.03506734 | CS |
| 12 | -0.0082 | -24.6987951807 | 0.0332 | 0.09607 | 0.01707 | 144303 | 0.03503585 | CS |
| 26 | -0.11955 | -82.7049463853 | 0.14455 | 0.2618 | 0.01707 | 79778 | 0.04107409 | CS |
| 52 | -0.2399 | -90.5624764062 | 0.2649 | 0.2649 | 0.01707 | 71976 | 0.04159658 | CS |
| 156 | -0.2399 | -90.5624764062 | 0.2649 | 0.2649 | 0.01707 | 71976 | 0.04159658 | CS |
| 260 | -0.2399 | -90.5624764062 | 0.2649 | 0.2649 | 0.01707 | 71976 | 0.04159658 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732227900 | 0.025 | -0.0023 | -8.42 | 0.03 | 0.03 | 0.025 | 3000 |
| 1732141740 | 0.0273 | 0.00055 | 2.06 | 0.0273 | 0.0273 | 0.0273 | 25000 |
| 1732054800 | 0.02675 | -0.00025 | -0.93 | 0.02675 | 0.02675 | 0.02675 | 25000 |
| 1731968640 | 0.027 | -0.00635 | -19.04 | 0.0293 | 0.03 | 0.027 | 120000 |
| 1731709260 | 0.03335 | 0.00635 | 23.52 | 0.0341 | 0.03425 | 0.0251 | 90000 |
| 1731622800 | 0.027 | -0.00135 | -4.76 | 0.0254 | 0.0289 | 0.0254 | 34000 |
| 1731536760 | 0.02835 | -0.00019 | -0.67 | 0.0416 | 0.0416 | 0.021 | 255000 |
| 1731450480 | 0.02854 | -0.01436 | -33.47 | 0.0393 | 0.04164 | 0.02555 | 325000 |
| 1731363600 | 0.0429 | 0.0143 | 50.00 | 0.0311 | 0.05065 | 0.02555 | 305000 |
| 1731104400 | 0.0286 | -0.00234 | -7.56 | 0.039 | 0.04251 | 0.028 | 50000 |
| 1731018540 | 0.03094 | -0.01991 | -39.15 | 0.050555 | 0.0506599 | 0.028 | 170000 |
| 1730931600 | 0.05085 | 0.00955 | 23.12 | 0.033645 | 0.05991 | 0.03299 | 140000 |
| 1730845680 | 0.0413 | -0.0092 | -18.22 | 0.073 | 0.073 | 0.03 | 208136 |
| 1730759160 | 0.0505 | 0.0174 | 52.57 | 0.05515 | 0.0731 | 0.0299 | 410796 |
| 1730496420 | 0.0331 | 0.00595 | 21.92 | 0.02315 | 0.09607 | 0.022175 | 168700 |
| 1730409780 | 0.02715 | 0.0100801 | 59.05 | 0.03342 | 0.08605 | 0.02195 | 185132 |
| 1730323680 | 0.0170699 | 0 | 0.00 | 0.0170699 | 0.0170699 | 0.0170699 | 0 |
| 1730237280 | 0.0170699 | -0.01133 | -39.89 | 0.0286 | 0.09107 | 0.0170699 | 210000 |
| 1730150940 | 0.0284 | 0 | 0.00 | 0.0284 | 0.0284 | 0.0284 | 0 |
| 1729891740 | 0.0284 | 0 | 0.00 | 0.0284 | 0.0284 | 0.0284 | 0 |
| 1729805340 | 0.0284 | 0 | 0.00 | 0.0284 | 0.0284 | 0.0284 | 0 |
| 1729718940 | 0.0284 | -0.0047 | -14.20 | 0.0284 | 0.0284 | 0.0284 | 10000 |
| 1729632600 | 0.0331 | 0 | 0.00 | 0.0331 | 0.0331 | 0.0331 | 0 |
| 1729546200 | 0.0331 | 0 | 0.00 | 0.0331 | 0.0331 | 0.0331 | 0 |
| 1729287000 | 0.0331 | 0 | 0.00 | 0.0331 | 0.0331 | 0.0331 | 0 |
| 1729200600 | 0.0331 | 0 | 0.00 | 0.0331 | 0.0331 | 0.0331 | 0 |
| 1729114200 | 0.0331 | 0 | 0.00 | 0.0331 | 0.0331 | 0.0331 | 0 |
| 1729027800 | 0.0331 | 0 | 0.00 | 0.0331 | 0.0331 | 0.0331 | 0 |
| 1728941400 | 0.0331 | 0 | 0.00 | 0.0331 | 0.0331 | 0.0331 | 0 |
| 1728682200 | 0.0331 | 0 | 0.00 | 0.0331 | 0.0331 | 0.0331 | 0 |
| 1728595800 | 0.0331 | 0 | 0.00 | 0.0331 | 0.0331 | 0.0331 | 0 |
| 1728509400 | 0.0331 | 0 | 0.00 | 0.0331 | 0.0331 | 0.0331 | 0 |
| 1728423000 | 0.0331 | 0 | 0.00 | 0.0331 | 0.0331 | 0.0331 | 0 |
| 1728336600 | 0.0331 | 0 | 0.00 | 0.0331 | 0.0331 | 0.0331 | 0 |
| 1728077400 | 0.0331 | 0 | 0.00 | 0.0331 | 0.0331 | 0.0331 | 0 |
| 1727991000 | 0.0331 | 0 | 0.00 | 0.0331 | 0.0331 | 0.0331 | 0 |
| 1727904600 | 0.0331 | 0 | 0.00 | 0.0331 | 0.0331 | 0.0331 | 0 |
| 1727818200 | 0.0331 | 0 | 0.00 | 0.0331 | 0.0331 | 0.0331 | 0 |
| 1727731800 | 0.0331 | 0 | 0.00 | 0.0331 | 0.0331 | 0.0331 | 0 |
| 1727472600 | 0.0331 | 0 | 0.00 | 0.0331 | 0.0331 | 0.0331 | 0 |
| 1727386200 | 0.0331 | 0 | 0.00 | 0.0331 | 0.0331 | 0.0331 | 0 |
| 1727299200 | 0.0331 | -0.07775 | -70.14 | 0.0332 | 0.0332 | 0.0331 | 10000 |
| 1727212980 | 0.11085 | 0 | 0.00 | 0.11085 | 0.11085 | 0.11085 | 0 |
| 1727126580 | 0.11085 | 0 | 0.00 | 0.11085 | 0.11085 | 0.11085 | 0 |
| 1726867380 | 0.11085 | 0 | 0.00 | 0.11085 | 0.11085 | 0.11085 | 0 |
| 1726780980 | 0.11085 | 0 | 0.00 | 0.11085 | 0.11085 | 0.11085 | 0 |
| 1726694580 | 0.11085 | 0 | 0.00 | 0.11085 | 0.11085 | 0.11085 | 0 |
| 1726608180 | 0.11085 | 0 | 0.00 | 0.11085 | 0.11085 | 0.11085 | 0 |
| 1726521780 | 0.11085 | 0 | 0.00 | 0.11085 | 0.11085 | 0.11085 | 0 |
| 1726262580 | 0.11085 | 0 | 0.00 | 0.11085 | 0.11085 | 0.11085 | 0 |
| 1726176180 | 0.11085 | 0 | 0.00 | 0.11085 | 0.11085 | 0.11085 | 0 |
| 1726089780 | 0.11085 | 0 | 0.00 | 0.11085 | 0.11085 | 0.11085 | 0 |
| 1726003380 | 0.11085 | 0 | 0.00 | 0.11085 | 0.11085 | 0.11085 | 0 |
| 1725916980 | 0.11085 | 0 | 0.00 | 0.11085 | 0.11085 | 0.11085 | 0 |
| 1725657780 | 0.11085 | 0 | 0.00 | 0.11085 | 0.11085 | 0.11085 | 0 |
| 1725571380 | 0.11085 | 0 | 0.00 | 0.11085 | 0.11085 | 0.11085 | 0 |
| 1725484980 | 0.11085 | 0 | 0.00 | 0.11085 | 0.11085 | 0.11085 | 0 |
| 1725398580 | 0.11085 | 0 | 0.00 | 0.11085 | 0.11085 | 0.11085 | 0 |
| 1725052980 | 0.11085 | 0 | 0.00 | 0.11085 | 0.11085 | 0.11085 | 0 |
| 1724966580 | 0.11085 | 0 | 0.00 | 0.11085 | 0.11085 | 0.11085 | 0 |
| 1724880180 | 0.11085 | 0 | 0.00 | 0.11085 | 0.11085 | 0.11085 | 0 |
| 1724793780 | 0.11085 | 0 | 0.00 | 0.11085 | 0.11085 | 0.11085 | 0 |
| 1724707380 | 0.11085 | 0 | 0.00 | 0.11085 | 0.11085 | 0.11085 | 0 |
| 1724448180 | 0.11085 | 0 | 0.00 | 0.11085 | 0.11085 | 0.11085 | 0 |
| 1724361780 | 0.11085 | 0 | 0.00 | 0.11085 | 0.11085 | 0.11085 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
