Australia markets close in 55 minutes

NewHydrogen, Inc. (NEWH)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.0069-0.0003 (-4.17%)
At close: 01:57PM EDT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 20240.00680.00720.00670.00690.0069326,100
03 May 20240.00700.00720.00680.00720.0072223,209
02 May 20240.00730.00730.00660.00700.00701,032,326
01 May 20240.00730.00730.00720.00730.00731,127,341
30 Apr 20240.00710.00710.00630.00700.0070287,230
29 Apr 20240.00630.00740.00620.00620.0062257,682
26 Apr 20240.00670.00750.00590.00700.0070655,800
25 Apr 20240.00680.00710.00660.00660.0066133,600
24 Apr 20240.00650.00670.00590.00650.0065162,000
23 Apr 20240.00700.00720.00430.00650.0065235,111
22 Apr 20240.00660.00700.00410.00700.00709,224,644
19 Apr 20240.00690.00700.00670.00690.0069347,260
18 Apr 20240.00720.00780.00670.00750.00751,392,360
17 Apr 20240.00660.00740.00660.00740.0074190,631
16 Apr 20240.00720.00750.00640.00650.00651,248,401
15 Apr 20240.00750.00750.00700.00750.007555,172
12 Apr 20240.00700.00750.00700.00750.0075246,485
11 Apr 20240.00750.00750.00650.00720.0072599,083
10 Apr 20240.00690.00750.00690.00750.00751,415,924
09 Apr 20240.00730.00730.00650.00690.0069203,626
08 Apr 20240.00670.00670.00610.00670.006792,162
05 Apr 20240.00720.00730.00660.00670.0067290,236
04 Apr 20240.00610.00740.00610.00720.0072544,677
03 Apr 20240.00730.00750.00650.00650.0065148,221
02 Apr 20240.00730.00750.00610.00730.00731,664,525
01 Apr 20240.00620.00730.00610.00710.0071577,777
28 Mar 20240.00630.00640.00620.00620.0062262,167
27 Mar 20240.00690.00690.00630.00630.00632,144,402
26 Mar 20240.00690.00720.00690.00690.0069344,227
25 Mar 20240.00750.00800.00650.00720.00721,181,178
22 Mar 20240.00720.00780.00720.00750.0075516,115
21 Mar 20240.00750.00750.00690.00700.0070619,266
20 Mar 20240.00680.00750.00680.00720.0072524,951
19 Mar 20240.00680.00690.00680.00690.0069119,150
18 Mar 20240.00680.00700.00660.00680.0068753,699
15 Mar 20240.00650.00700.00650.00700.007034,803
14 Mar 20240.00720.00750.00670.00670.00671,120,015
13 Mar 20240.00650.00750.00650.00720.0072352,995
12 Mar 20240.00650.00740.00640.00730.0073382,421
11 Mar 20240.00730.00740.00650.00720.0072415,979
08 Mar 20240.00740.00750.00700.00750.0075787,208
07 Mar 20240.00650.00750.00620.00740.00741,790,268
06 Mar 20240.00750.00800.00610.00660.00661,198,108
05 Mar 20240.00630.00720.00630.00720.007291,772
04 Mar 20240.00730.00750.00620.00740.00741,121,244
01 Mar 20240.00710.00710.00690.00700.0070165,220
29 Feb 20240.00750.00780.00630.00700.0070964,406
28 Feb 20240.00650.00760.00650.00740.0074384,204
27 Feb 20240.00580.00750.00580.00650.0065687,004
26 Feb 20240.00710.00710.00600.00630.00631,081,590
23 Feb 20240.00700.00710.00700.00700.0070212,383
22 Feb 20240.00690.00710.00680.00690.0069167,710
21 Feb 20240.00790.00790.00660.00670.00671,137,638
20 Feb 20240.00770.00790.00700.00790.0079680,426
16 Feb 20240.00750.00800.00710.00720.0072460,651
15 Feb 20240.00720.00800.00720.00740.0074287,580
14 Feb 20240.00900.00920.00760.00810.00811,826,918
13 Feb 20240.00830.00850.00800.00800.0080509,814
12 Feb 20240.00800.00820.00760.00820.0082762,639
09 Feb 20240.00730.00770.00730.00770.0077236,850
08 Feb 20240.00750.00770.00730.00760.0076199,788
07 Feb 20240.00800.00800.00670.00750.00751,621,094
06 Feb 20240.00820.00840.00770.00790.0079398,564
05 Feb 20240.00750.00760.00750.00750.0075287,000
02 Feb 20240.00800.00800.00770.00770.0077209,826
01 Feb 20240.00800.00800.00750.00790.0079291,348
31 Jan 20240.00750.00800.00750.00770.0077206,980
30 Jan 20240.00760.00800.00760.00800.0080606,550
29 Jan 20240.00730.00780.00730.00760.007697,270
26 Jan 20240.00730.00750.00730.00750.0075252,131
25 Jan 20240.00690.00730.00690.00730.0073227,120
24 Jan 20240.00720.00750.00690.00710.0071250,448
23 Jan 20240.00750.00750.00680.00720.0072441,270
22 Jan 20240.00820.00820.00670.00750.0075680,185
19 Jan 20240.00700.00780.00670.00780.0078747,308
18 Jan 20240.00700.00720.00700.00710.0071367,829
17 Jan 20240.00840.00840.00660.00750.00753,369,887
16 Jan 20240.00820.00820.00820.00820.008273,067
12 Jan 20240.00760.00840.00760.00830.0083467,310
11 Jan 20240.00750.00770.00740.00760.0076193,450
10 Jan 20240.00800.00800.00750.00750.0075267,671
09 Jan 20240.00850.00850.00790.00820.0082338,397
08 Jan 20240.00750.00870.00750.00840.0084379,660
05 Jan 20240.00740.00880.00730.00870.00871,016,250
04 Jan 20240.00750.00790.00730.00740.0074217,983
03 Jan 20240.00790.00790.00730.00730.0073617,041
02 Jan 20240.00770.00800.00770.00770.0077210,544
29 Dec 20230.00710.00850.00710.00730.00732,156,297
28 Dec 20230.00710.00830.00700.00720.00721,355,990
27 Dec 20230.00700.00770.00700.00750.0075595,145
26 Dec 20230.00680.00770.00680.00700.0070479,429
22 Dec 20230.00640.00800.00640.00690.00691,348,575
21 Dec 20230.00800.00830.00630.00640.00643,093,124
20 Dec 20230.00830.00840.00780.00780.0078669,697
19 Dec 20230.00810.00850.00810.00830.0083207,489
18 Dec 20230.00800.00850.00800.00840.0084288,648
15 Dec 20230.00890.00890.00800.00820.0082487,087
14 Dec 20230.00880.00890.00850.00870.0087393,345
13 Dec 20230.00850.00850.00800.00850.0085312,260
12 Dec 20230.00840.00900.00810.00850.0085185,574
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...