First Hydrogen Corp Historical Data - FHYD | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Canada
TSXV
First Hydrogen Corp (FHYD)
First Hydrogen Corp (FHYD) Historical

First Hydrogen Corp (FHYD)

0.73

-0.02

(-2.67%)

Closed June 20 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	CS
4	0	0	0	0	0	0	0	CS
12	0	0	0	0	0	0	0	CS
26	0	0	0	0	0	0	0	CS
52	0	0	0	0	0	0	0	CS
156	0	0	0	0	0	0	0	CS
260	0	0	0	0	0	0	0	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1718833200	0.73	-0.02	-2.67	0.75	0.75	0.7	217678
1718746800	0.75	0	0.00	0.75	0.76	0.74	79467
1718660400	0.75	-0.11	-12.79	0.86	0.86	0.75	207549
1718401200	0.86	-0.02	-2.27	0.88	0.88	0.85	38963
1718314800	0.88	-0.03	-3.30	0.93	0.94	0.87	76844
1718228400	0.91	0.02	2.25	0.89	0.95	0.89	125565
1718142000	0.89	0	0.00	0.89	0.91	0.86	49944
1718055600	0.89	-0.01	-1.11	0.91	0.91	0.88	52056
1717796400	0.9	-0.01	-1.10	0.9	0.9	0.9	27500
1717710000	0.91	-0.01	-1.09	0.85	0.91	0.85	52000
1717623600	0.92	-0.03	-3.16	0.93	0.93	0.89	5126
1717537200	0.95	0.01	1.06	0.94	0.95	0.91	63900
1717450800	0.94	0.06	6.82	0.86	0.94	0.84	69284
1717191600	0.88	0.02	2.33	0.89	0.9	0.85	28966
1717105200	0.86	-0.06	-6.52	0.9	0.9	0.86	17450
1717018800	0.92	-0.01	-1.08	0.93	0.93	0.85	60440
1716932400	0.93	0	0.00	1	1	0.93	134270
1716846000	0.93	-0.02	-2.11	0.95	0.95	0.93	84335
1716586800	0.95	-0.01	-1.04	0.96	0.97	0.91	38500
1716500400	0.96	0.03	3.23	0.98	0.98	0.96	110284
1716414000	0.93	-0.01	-1.06	0.95	0.95	0.93	11436
1716327600	0.94	-0.01	-1.05	0.95	0.95	0.88	99156
1715982000	0.95	0.01	1.06	0.94	0.96	0.92	37161
1715895600	0.94	-0.04	-4.08	0.94	0.95	0.94	26701
1715809200	0.98	-0.01	-1.01	0.97	1.02	0.97	49939
1715722800	0.99	0.08	8.79	0.94	1.02	0.94	173504
1715636400	0.91	-0.04	-4.21	0.94	0.94	0.9	24901
1715377200	0.95	-0.04	-4.04	1	1	0.95	44403
1715290800	0.99	0.01	1.02	0.96	0.99	0.94	71455
1715204400	0.98	-0.02	-2.00	0.99	1	0.96	84415
1715118000	1	0.01	1.01	1	1	0.96	81166
1715031600	0.99	0	0.00	0.93	1.04	0.93	45696
1714772400	0.99	0.01	1.02	0.97	1	0.97	9500
1714686000	0.98	0.08	8.89	0.93	1	0.93	32657
1714599600	0.9	-0.07	-7.22	0.99	0.99	0.9	9100
1714513200	0.97	-0.03	-3.00	1	1	0.97	29651
1714426800	1	0.01	1.01	1	1	0.97	31137
1714167600	0.99	0	0.00	0.99	0.99	0.99	0
1714081200	0.99	-0.08	-7.48	0.99	1.03	0.96	22457
1713994800	1.07	0.06	5.94	1.05	1.07	1	35256
1713908400	1.01	0.02	2.02	1	1.01	1	15000
1713822000	0.99	-0.02	-1.98	1.04	1.04	0.98	17235
1713562800	1.01	0.04	4.12	0.97	1.02	0.96	24964
1713476400	0.97	0.01	1.04	0.97	0.97	0.97	7650
1713390000	0.96	-0.01	-1.03	0.97	1.09	0.96	71353
1713303600	0.97	-0.05	-4.90	0.99	1.03	0.97	20173
1713217200	1.02	-0.06	-5.56	1.12	1.12	1.01	31551
1712958000	1.08	0.04	3.85	1.03	1.2	1.03	57645
1712871600	1.04	-0.02	-1.89	1.07	1.07	1.02	18051
1712785200	1.06	0.1	10.42	0.95	1.06	0.95	275303
1712698800	0.96	-0.09	-8.57	1.05	1.05	0.96	43196
1712612400	1.05	-0.02	-1.87	1.05	1.05	1.05	36393
1712353200	1.07	0.02	1.90	1.04	1.15	1.04	291274
1712266800	1.05	-0.04	-3.67	1.1299999	1.1299999	1.05	74241
1712180400	1.09	0.04	3.81	1.08	1.1	1.05	69921
1712094000	1.05	-0.02	-1.87	1.06	1.1	1.05	37767
1712007600	1.07	0.01	0.94	1.11	1.11	1.07	4248
1711662000	1.06	-0.04	-3.64	1.12	1.12	1.06	4273
1711575600	1.1	0.1	10.00	1.09	1.12	1.05	209833
1711489200	1	-0.03	-2.91	1	1.04	1	9090
1711402800	1.03	-0.17	-14.17	1.15	1.15	1.01	25103
1711143600	1.2	0	0.00	1.2	1.2	1.17	2154
1711057200	1.2	-0.1	-7.69	1.29	1.31	1.2	18696
1710970800	1.3	0.04	3.17	1.28	1.33	1.22	52836

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions