SunHydrogen, Inc. (HYSR)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0134

-0.0005

(-3.88%)

At close: 03:57PM EDT

Time period:

24 Apr 2023 - 24 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Apr 2024	0.0140	0.0140	0.0130	0.0130	0.0130	4,679,600
22 Apr 2024	0.0130	0.0140	0.0130	0.0140	0.0140	2,278,900
19 Apr 2024	0.0140	0.0150	0.0130	0.0130	0.0130	3,998,900
18 Apr 2024	0.0140	0.0150	0.0140	0.0140	0.0140	6,510,000
17 Apr 2024	0.0160	0.0160	0.0140	0.0150	0.0150	4,959,500
16 Apr 2024	0.0160	0.0180	0.0150	0.0160	0.0160	7,200,300
15 Apr 2024	0.0160	0.0170	0.0160	0.0170	0.0170	5,308,300
12 Apr 2024	0.0170	0.0170	0.0160	0.0160	0.0160	4,969,800
11 Apr 2024	0.0170	0.0180	0.0160	0.0170	0.0170	3,709,900
10 Apr 2024	0.0180	0.0180	0.0160	0.0170	0.0170	4,300,200
09 Apr 2024	0.0180	0.0190	0.0170	0.0170	0.0170	4,144,200
08 Apr 2024	0.0180	0.0190	0.0180	0.0180	0.0180	5,332,500
05 Apr 2024	0.0160	0.0190	0.0160	0.0170	0.0170	6,001,500
04 Apr 2024	0.0180	0.0180	0.0150	0.0160	0.0160	29,687,100
03 Apr 2024	0.0180	0.0190	0.0170	0.0180	0.0180	13,318,200
02 Apr 2024	0.0190	0.0200	0.0180	0.0190	0.0190	18,549,700
01 Apr 2024	0.0170	0.0190	0.0160	0.0190	0.0190	24,115,600
28 Mar 2024	0.0150	0.0170	0.0150	0.0160	0.0160	17,318,200
27 Mar 2024	0.0140	0.0150	0.0140	0.0150	0.0150	8,440,600
26 Mar 2024	0.0140	0.0150	0.0140	0.0140	0.0140	8,079,200
25 Mar 2024	0.0130	0.0150	0.0130	0.0140	0.0140	9,177,700
22 Mar 2024	0.0130	0.0140	0.0130	0.0130	0.0130	2,850,900
21 Mar 2024	0.0130	0.0140	0.0130	0.0130	0.0130	4,084,800
20 Mar 2024	0.0140	0.0140	0.0120	0.0130	0.0130	5,173,200
19 Mar 2024	0.0140	0.0140	0.0130	0.0140	0.0140	4,192,900
18 Mar 2024	0.0120	0.0140	0.0120	0.0130	0.0130	17,132,300
15 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	4,177,500
14 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	2,729,200
13 Mar 2024	0.0110	0.0120	0.0110	0.0120	0.0120	7,083,600
12 Mar 2024	0.0110	0.0120	0.0110	0.0110	0.0110	2,124,500
11 Mar 2024	0.0110	0.0120	0.0110	0.0120	0.0120	4,865,100
08 Mar 2024	0.0110	0.0120	0.0110	0.0110	0.0110	1,455,800
07 Mar 2024	0.0110	0.0120	0.0110	0.0110	0.0110	4,965,500
06 Mar 2024	0.0110	0.0110	0.0110	0.0110	0.0110	2,927,000
05 Mar 2024	0.0110	0.0110	0.0110	0.0110	0.0110	2,800,400
04 Mar 2024	0.0110	0.0110	0.0110	0.0110	0.0110	3,426,700
01 Mar 2024	0.0110	0.0120	0.0110	0.0110	0.0110	4,813,800
29 Feb 2024	0.0110	0.0120	0.0110	0.0110	0.0110	2,557,600
28 Feb 2024	0.0100	0.0120	0.0100	0.0110	0.0110	9,527,700
27 Feb 2024	0.0110	0.0110	0.0100	0.0100	0.0100	6,830,800
26 Feb 2024	0.0110	0.0110	0.0100	0.0110	0.0110	10,753,200
23 Feb 2024	0.0120	0.0120	0.0110	0.0110	0.0110	7,931,900
22 Feb 2024	0.0110	0.0120	0.0110	0.0120	0.0120	5,275,300
21 Feb 2024	0.0120	0.0120	0.0110	0.0110	0.0110	3,680,500
20 Feb 2024	0.0110	0.0120	0.0110	0.0120	0.0120	4,694,200
16 Feb 2024	0.0110	0.0120	0.0110	0.0120	0.0120	9,944,900
15 Feb 2024	0.0110	0.0110	0.0100	0.0110	0.0110	4,171,000
14 Feb 2024	0.0120	0.0120	0.0100	0.0100	0.0100	5,577,500
13 Feb 2024	0.0110	0.0110	0.0100	0.0110	0.0110	4,380,400
12 Feb 2024	0.0110	0.0120	0.0100	0.0100	0.0100	23,729,300
09 Feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	13,350,100
08 Feb 2024	0.0110	0.0120	0.0110	0.0110	0.0110	7,878,400
07 Feb 2024	0.0120	0.0120	0.0110	0.0110	0.0110	10,001,100
06 Feb 2024	0.0110	0.0120	0.0110	0.0110	0.0110	16,508,100
05 Feb 2024	0.0120	0.0120	0.0110	0.0110	0.0110	16,031,500
02 Feb 2024	0.0110	0.0120	0.0110	0.0110	0.0110	9,108,200
01 Feb 2024	0.0110	0.0120	0.0110	0.0110	0.0110	7,722,800
31 Jan 2024	0.0120	0.0120	0.0110	0.0110	0.0110	4,760,200
30 Jan 2024	0.0120	0.0120	0.0120	0.0120	0.0120	4,298,400
29 Jan 2024	0.0120	0.0120	0.0110	0.0120	0.0120	3,962,500
26 Jan 2024	0.0120	0.0120	0.0120	0.0120	0.0120	3,692,100
25 Jan 2024	0.0130	0.0130	0.0120	0.0120	0.0120	6,433,700
24 Jan 2024	0.0120	0.0130	0.0120	0.0120	0.0120	4,718,800
23 Jan 2024	0.0110	0.0130	0.0110	0.0120	0.0120	8,419,800
22 Jan 2024	0.0120	0.0130	0.0100	0.0130	0.0130	24,583,300
19 Jan 2024	0.0110	0.0130	0.0110	0.0120	0.0120	13,396,500
18 Jan 2024	0.0120	0.0120	0.0110	0.0110	0.0110	11,628,600
17 Jan 2024	0.0120	0.0130	0.0110	0.0120	0.0120	8,592,100
16 Jan 2024	0.0130	0.0140	0.0120	0.0120	0.0120	27,591,100
12 Jan 2024	0.0130	0.0140	0.0130	0.0140	0.0140	5,037,300
11 Jan 2024	0.0130	0.0140	0.0130	0.0130	0.0130	6,603,200
10 Jan 2024	0.0130	0.0130	0.0130	0.0130	0.0130	4,420,400
09 Jan 2024	0.0130	0.0140	0.0130	0.0140	0.0140	7,180,400
08 Jan 2024	0.0130	0.0140	0.0130	0.0130	0.0130	4,218,300
05 Jan 2024	0.0130	0.0140	0.0130	0.0130	0.0130	8,076,800
04 Jan 2024	0.0140	0.0140	0.0130	0.0140	0.0140	7,202,100
03 Jan 2024	0.0140	0.0140	0.0130	0.0130	0.0130	8,320,000
02 Jan 2024	0.0130	0.0140	0.0130	0.0140	0.0140	11,139,100
29 Dec 2023	0.0140	0.0140	0.0130	0.0130	0.0130	13,911,400
28 Dec 2023	0.0140	0.0140	0.0130	0.0140	0.0140	8,392,800
27 Dec 2023	0.0130	0.0150	0.0130	0.0140	0.0140	12,394,500
26 Dec 2023	0.0130	0.0140	0.0130	0.0130	0.0130	9,157,600
22 Dec 2023	0.0130	0.0140	0.0130	0.0130	0.0130	5,225,600
21 Dec 2023	0.0140	0.0140	0.0130	0.0130	0.0130	6,379,600
20 Dec 2023	0.0130	0.0160	0.0130	0.0130	0.0130	7,819,800
19 Dec 2023	0.0140	0.0160	0.0130	0.0130	0.0130	16,547,700
18 Dec 2023	0.0140	0.0150	0.0130	0.0150	0.0150	24,121,500
15 Dec 2023	0.0130	0.0140	0.0130	0.0130	0.0130	9,770,600
14 Dec 2023	0.0150	0.0160	0.0140	0.0140	0.0140	12,219,700
13 Dec 2023	0.0120	0.0160	0.0120	0.0150	0.0150	26,107,300
12 Dec 2023	0.0130	0.0140	0.0120	0.0130	0.0130	9,798,500
11 Dec 2023	0.0140	0.0150	0.0130	0.0130	0.0130	16,781,900
08 Dec 2023	0.0130	0.0160	0.0130	0.0140	0.0140	8,299,400
07 Dec 2023	0.0160	0.0170	0.0130	0.0130	0.0130	15,541,700
06 Dec 2023	0.0170	0.0180	0.0150	0.0160	0.0160	25,630,800
05 Dec 2023	0.0140	0.0170	0.0130	0.0170	0.0170	15,881,300
04 Dec 2023	0.0140	0.0140	0.0120	0.0130	0.0130	8,381,600
01 Dec 2023	0.0130	0.0130	0.0120	0.0130	0.0130	6,997,000
30 Nov 2023	0.0120	0.0130	0.0120	0.0130	0.0130	8,928,900
29 Nov 2023	0.0120	0.0120	0.0110	0.0120	0.0120	13,428,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,952.70+14.80(+0.19%)

ASX 2007,697.20+13.70(+0.18%)

AUD/USD0.6518+0.0030(+0.46%)

OIL83.45+0.09(+0.11%)

GOLD2,339.90-2.20(-0.09%)

Bitcoin AUD102,808.73+981.23(+0.96%)

SunHydrogen, Inc. (HYSR)

ALL ORDS
7,952.70
+14.80(+0.19%)

ASX 200
7,697.20
+13.70(+0.18%)

AUD/USD
0.6518
+0.0030(+0.46%)

OIL
83.45
+0.09(+0.11%)

GOLD
2,339.90
-2.20(-0.09%)

Bitcoin AUD
102,808.73
+981.23(+0.96%)