FuelPositive Corporation (NHHH.V)
TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
At close: 03:57PM EDT
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 0.0650 | 0.0750 | 0.0650 | 0.0650 | 0.0650 | 396,100 |
| 16 May 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 9,885 |
| 15 May 2024 | 0.0750 | 0.0750 | 0.0650 | 0.0700 | 0.0700 | 187,461 |
| 14 May 2024 | 0.0750 | 0.0750 | 0.0650 | 0.0650 | 0.0650 | 126,000 |
| 13 May 2024 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 24,003 |
| 10 May 2024 | 0.0700 | 0.0750 | 0.0650 | 0.0750 | 0.0750 | 85,571 |
| 09 May 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 118,000 |
| 08 May 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 12,167 |
| 07 May 2024 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 51,540 |
| 06 May 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 35,000 |
| 03 May 2024 | 0.0700 | 0.0750 | 0.0650 | 0.0750 | 0.0750 | 40,125 |
| 02 May 2024 | 0.0700 | 0.0750 | 0.0650 | 0.0750 | 0.0750 | 114,400 |
| 01 May 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 54,000 |
| 30 Apr 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 81,200 |
| 29 Apr 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 123,650 |
| 26 Apr 2024 | 0.0750 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 506,150 |
| 25 Apr 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 155,068 |
| 24 Apr 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 102,000 |
| 23 Apr 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 419,100 |
| 22 Apr 2024 | 0.0700 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 263,610 |
| 19 Apr 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 341,715 |
| 18 Apr 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 278,334 |
| 17 Apr 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 470,505 |
| 16 Apr 2024 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 638,666 |
| 15 Apr 2024 | 0.0750 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 353,530 |
| 12 Apr 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0750 | 0.0750 | 129,025 |
| 11 Apr 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0750 | 0.0750 | 63,370 |
| 10 Apr 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0750 | 0.0750 | 232,500 |
| 09 Apr 2024 | 0.0700 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 309,994 |
| 08 Apr 2024 | 0.0600 | 0.0750 | 0.0600 | 0.0700 | 0.0700 | 379,038 |
| 05 Apr 2024 | 0.0700 | 0.0700 | 0.0550 | 0.0600 | 0.0600 | 1,816,709 |
| 04 Apr 2024 | 0.0800 | 0.0800 | 0.0650 | 0.0650 | 0.0650 | 1,421,242 |
| 03 Apr 2024 | 0.0750 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 477,110 |
| 02 Apr 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 84,283 |
| 01 Apr 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 300,361 |
| 28 Mar 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 6,135 |
| 27 Mar 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 293,410 |
| 26 Mar 2024 | 0.0850 | 0.0850 | 0.0700 | 0.0750 | 0.0750 | 569,636 |
| 25 Mar 2024 | 0.0600 | 0.0850 | 0.0600 | 0.0800 | 0.0800 | 925,214 |
| 22 Mar 2024 | 0.0500 | 0.0650 | 0.0500 | 0.0600 | 0.0600 | 1,836,400 |
| 21 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 63,000 |
| 20 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 27,000 |
| 19 Mar 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 2,750 |
| 18 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 34,015 |
| 15 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 89,288 |
| 14 Mar 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 2,000 |
| 13 Mar 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 127,050 |
| 12 Mar 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 124,000 |
| 11 Mar 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 276,735 |
| 08 Mar 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 22,500 |
| 07 Mar 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 715,400 |
| 06 Mar 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0475 | 0.0475 | 62,000 |
| 05 Mar 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 114,000 |
| 04 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 13,840 |
| 01 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 76,800 |
| 29 Feb 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 615,000 |
| 28 Feb 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 355,000 |
| 27 Feb 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 19,000 |
| 26 Feb 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 219,514 |
| 23 Feb 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 390,046 |
| 22 Feb 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 652,440 |
| 21 Feb 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 607,000 |
| 20 Feb 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 15,500 |
| 16 Feb 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 241,138 |
| 15 Feb 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 227,500 |
| 14 Feb 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 70,106 |
| 13 Feb 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 119,385 |
| 12 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 398,000 |
| 09 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 307,950 |
| 08 Feb 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 140,000 |
| 07 Feb 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 337,500 |
| 06 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,165,964 |
| 05 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 300,000 |
| 02 Feb 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 519,037 |
| 01 Feb 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 2,009 |
| 31 Jan 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 83,948 |
| 30 Jan 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 859,770 |
| 29 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 298,001 |
| 26 Jan 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 323,000 |
| 25 Jan 2024 | 0.0525 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 1,425,373 |
| 24 Jan 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 88,000 |
| 23 Jan 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 534,200 |
| 22 Jan 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0575 | 0.0575 | 401,297 |
| 19 Jan 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 18,000 |
| 18 Jan 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 44,000 |
| 17 Jan 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 76,500 |
| 16 Jan 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 109,000 |
| 15 Jan 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 59,681 |
| 12 Jan 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 270,500 |
| 11 Jan 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 1,800 |
| 10 Jan 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 140,000 |
| 09 Jan 2024 | 0.0650 | 0.0650 | 0.0550 | 0.0600 | 0.0600 | 194,100 |
| 08 Jan 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 43,100 |
| 05 Jan 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 220,690 |
| 04 Jan 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 65,700 |
| 03 Jan 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 338,430 |
| 02 Jan 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 40,250 |
| 29 Dec 2023 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 117,362 |
| 28 Dec 2023 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 24,000 |
| 27 Dec 2023 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 173,974 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.