Skip to main content

Fuelpositive Corp (OP: NHHHF )

0.0559 +0.0026 (+4.88%)
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 0.0580 0.0580 0.0510 0.0533 350,093 -0.00(-6.65%)
Mar 26, 2024 0.0560 0.0611 0.0512 0.0571 455,390 -0.00(-4.36%)
Mar 25, 2024 0.0494 0.0630 0.0434 0.0597 941,584 +0.02(+37.88%)
Mar 22, 2024 0.0341 0.0482 0.0341 0.0433 1,370,226 +0.01(+17.34%)
Mar 21, 2024 0.0373 0.0376 0.0355 0.0369 168,739 +0.00(+0.27%)
Mar 20, 2024 0.0361 0.0372 0.0334 0.0368 452,738 +0.00(+1.94%)
Mar 19, 2024 0.0365 0.0372 0.0350 0.0361 33,183 +0.00(+4.64%)
Mar 18, 2024 0.0370 0.0370 0.0336 0.0345 178,370 -0.00(-1.99%)
Mar 15, 2024 0.0345 0.0369 0.0332 0.0352 424,042 -0.00(-0.28%)
Mar 14, 2024 0.0369 0.0369 0.0332 0.0353 239,580 -0.00(-3.29%)
Mar 13, 2024 0.0350 0.0365 0.0335 0.0365 483,950 +0.00(+1.39%)
Mar 12, 2024 0.0351 0.0375 0.0335 0.0360 589,147 +0.00(+4.96%)
Mar 11, 2024 0.0360 0.0374 0.0331 0.0343 282,211 -0.00(-4.46%)
Mar 08, 2024 0.0301 0.0375 0.0300 0.0359 387,832 +0.00(+2.87%)
Mar 07, 2024 0.0355 0.0370 0.0328 0.0349 344,871 -0.00(-3.32%)
Mar 06, 2024 0.0361 0.0372 0.0334 0.0361 425,050 +0.00(+3.14%)
Mar 05, 2024 0.0350 0.0363 0.0350 0.0350 139,780 -0.00(-1.69%)
Mar 04, 2024 0.0395 0.0400 0.0356 0.0356 219,411 -0.00(-4.30%)
Mar 01, 2024 0.0360 0.0400 0.0340 0.0372 264,014 +0.00(+4.49%)
Feb 29, 2024 0.0346 0.0356 0.0333 0.0356 252,684 +0.00(+3.19%)
Feb 28, 2024 0.0364 0.0365 0.0340 0.0345 367,267 -0.00(-2.27%)
Feb 27, 2024 0.0333 0.0380 0.0333 0.0353 589,308 -0.00(-5.61%)
Feb 26, 2024 0.0369 0.0398 0.0333 0.0374 1,425,879 +0.00(+2.19%)
Feb 23, 2024 0.0420 0.0420 0.0333 0.0366 658,857 -0.00(-2.14%)
Feb 22, 2024 0.0364 0.0374 0.0324 0.0374 623,471 +0.00(+5.06%)
Feb 21, 2024 0.0390 0.0407 0.0345 0.0356 545,399 -0.00(-8.95%)
Feb 20, 2024 0.0408 0.0408 0.0359 0.0391 1,263,400 -0.00(-1.51%)
Feb 16, 2024 0.0400 0.0407 0.0367 0.0397 211,130 -0.00(-0.75%)
Feb 15, 2024 0.0387 0.0412 0.0380 0.0400 273,810 +0.00(+2.04%)
Feb 14, 2024 0.0380 0.0392 0.0362 0.0392 117,037 -0.00(-2.00%)
Feb 13, 2024 0.0370 0.0400 0.0359 0.0400 262,193 +0.00(+1.78%)
Feb 12, 2024 0.0391 0.0409 0.0380 0.0393 315,751 -0.00(-0.25%)
Feb 09, 2024 0.0403 0.0413 0.0375 0.0394 232,970 +0.00(+7.07%)
Feb 08, 2024 0.0368 0.0400 0.0368 0.0368 450,206 -0.00(-8.23%)
Feb 07, 2024 0.0403 0.0403 0.0385 0.0401 260,911 +0.00(+0.50%)
Feb 06, 2024 0.0345 0.0400 0.0345 0.0399 914,590 +0.00(+0.76%)
Feb 05, 2024 0.0389 0.0399 0.0370 0.0396 476,976 +0.00(+2.06%)
Feb 02, 2024 0.0400 0.0400 0.0384 0.0388 39,580 +0.00(+0.00%)
Feb 01, 2024 0.0400 0.0400 0.0362 0.0388 581,389 -0.00(-3.72%)
Jan 31, 2024 0.0384 0.0403 0.0360 0.0403 130,309 +0.00(+6.05%)
Jan 30, 2024 0.0390 0.0403 0.0340 0.0380 537,160 -0.00(-4.52%)
Jan 29, 2024 0.0404 0.0404 0.0380 0.0398 130,087 -0.00(-1.24%)
Jan 26, 2024 0.0400 0.0403 0.0392 0.0403 245,582 +0.00(+1.00%)
Jan 25, 2024 0.0400 0.0423 0.0360 0.0399 1,242,325 -0.00(-0.75%)
Jan 24, 2024 0.0410 0.0410 0.0402 0.0402 71,499 +0.00(+0.50%)
Jan 23, 2024 0.0440 0.0440 0.0400 0.0400 884,584 -0.00(-10.11%)
Jan 22, 2024 0.0400 0.0450 0.0400 0.0445 835,676 +0.00(+0.00%)
Jan 19, 2024 0.0494 0.0494 0.0440 0.0445 273,677 +0.00(+2.30%)
Jan 18, 2024 0.0425 0.0449 0.0409 0.0435 380,694 -0.00(-1.81%)
Jan 17, 2024 0.0400 0.0495 0.0400 0.0443 71,900 +0.00(+4.73%)
Jan 16, 2024 0.0495 0.0498 0.0403 0.0423 524,180 -0.01(-10.57%)
Jan 12, 2024 0.0410 0.0473 0.0410 0.0473 229,470 +0.00(+11.29%)
Jan 11, 2024 0.0430 0.0430 0.0418 0.0425 219,921 -0.00(-1.16%)
Jan 10, 2024 0.0410 0.0430 0.0410 0.0430 132,422 +0.00(+0.00%)
Jan 09, 2024 0.0449 0.0455 0.0425 0.0430 192,538 -0.00(-2.49%)
Jan 08, 2024 0.0446 0.0497 0.0400 0.0441 121,770 -0.00(-3.92%)
Jan 05, 2024 0.0400 0.0482 0.0400 0.0459 100,878 +0.00(+2.00%)
Jan 04, 2024 0.0435 0.0489 0.0425 0.0450 185,458 -0.00(-0.66%)
Jan 03, 2024 0.0440 0.0490 0.0410 0.0453 396,624 +0.00(+7.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.