SunHydrogen, Inc. (1H3.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR

Add to watchlist

0.0350

0.0000

(0.00%)

At close: 09:58PM CEST

Time Period:

May 06, 2023 - May 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	0.0132	0.0148	0.0132	0.0148	0.0148	845,000
May 02, 2024	0.0142	0.0144	0.0134	0.0144	0.0144	169,000
Apr 30, 2024	0.0132	0.0140	0.0132	0.0132	0.0132	697,350
Apr 29, 2024	0.0136	0.0144	0.0130	0.0144	0.0144	786,142
Apr 26, 2024	0.0134	0.0136	0.0122	0.0136	0.0136	453,200
Apr 25, 2024	0.0122	0.0136	0.0120	0.0120	0.0120	369,000
Apr 24, 2024	0.0120	0.0136	0.0120	0.0136	0.0136	210,750
Apr 23, 2024	0.0122	0.0132	0.0122	0.0128	0.0128	182,000
Apr 22, 2024	0.0124	0.0136	0.0122	0.0136	0.0136	467,251
Apr 19, 2024	0.0124	0.0138	0.0122	0.0124	0.0124	550,633
Apr 18, 2024	0.0130	0.0140	0.0128	0.0130	0.0130	854,650
Apr 17, 2024	0.0140	0.0144	0.0130	0.0130	0.0130	4,162,437
Apr 16, 2024	0.0152	0.0158	0.0140	0.0140	0.0140	1,017,733
Apr 15, 2024	0.0152	0.0158	0.0152	0.0156	0.0156	642,700
Apr 12, 2024	0.0156	0.0162	0.0152	0.0158	0.0158	374,000
Apr 11, 2024	0.0156	0.0166	0.0152	0.0152	0.0152	550,083
Apr 10, 2024	0.0162	0.0172	0.0156	0.0156	0.0156	1,127,000
Apr 09, 2024	0.0160	0.0172	0.0160	0.0172	0.0172	722,500
Apr 08, 2024	0.0168	0.0172	0.0162	0.0162	0.0162	377,000
Apr 05, 2024	0.0140	0.0162	0.0140	0.0160	0.0160	559,117
Apr 04, 2024	0.0172	0.0172	0.0144	0.0144	0.0144	1,980,413
Apr 03, 2024	0.0178	0.0178	0.0158	0.0168	0.0168	2,995,633
Apr 02, 2024	0.0178	0.0186	0.0170	0.0180	0.0180	7,423,244
Mar 28, 2024	0.0130	0.0158	0.0130	0.0154	0.0154	2,980,900
Mar 27, 2024	0.0130	0.0138	0.0128	0.0138	0.0138	1,392,361
Mar 26, 2024	0.0128	0.0132	0.0122	0.0130	0.0130	1,310,344
Mar 25, 2024	0.0120	0.0126	0.0116	0.0126	0.0126	2,482,100
Mar 22, 2024	0.0120	0.0122	0.0116	0.0116	0.0116	352,900
Mar 21, 2024	0.0120	0.0122	0.0120	0.0122	0.0122	634,705
Mar 20, 2024	0.0120	0.0128	0.0120	0.0124	0.0124	1,124,650
Mar 19, 2024	0.0114	0.0128	0.0114	0.0118	0.0118	1,892,283
Mar 18, 2024	0.0114	0.0120	0.0112	0.0112	0.0112	1,825,152
Mar 15, 2024	0.0106	0.0116	0.0106	0.0116	0.0116	524,444
Mar 14, 2024	0.0110	0.0110	0.0106	0.0106	0.0106	338,500
Mar 13, 2024	0.0102	0.0108	0.0102	0.0104	0.0104	394,200
Mar 12, 2024	0.0100	0.0106	0.0100	0.0104	0.0104	346,780
Mar 11, 2024	0.0106	0.0108	0.0102	0.0104	0.0104	550,010
Mar 08, 2024	0.0100	0.0106	0.0100	0.0106	0.0106	1,501,000
Mar 07, 2024	0.0102	0.0106	0.0100	0.0104	0.0104	1,200,000
Mar 06, 2024	0.0102	0.0106	0.0102	0.0104	0.0104	769,499
Mar 05, 2024	0.0102	0.0106	0.0102	0.0106	0.0106	1,152,000
Mar 04, 2024	0.0106	0.0106	0.0102	0.0102	0.0102	549,486
Mar 01, 2024	0.0100	0.0106	0.0100	0.0102	0.0102	817,050
Feb 29, 2024	0.0102	0.0106	0.0100	0.0102	0.0102	982,600
Feb 28, 2024	0.0102	0.0104	0.0098	0.0102	0.0102	866,559
Feb 27, 2024	0.0100	0.0106	0.0100	0.0106	0.0106	771,850
Feb 26, 2024	0.0106	0.0106	0.0100	0.0106	0.0106	3,303,467
Feb 23, 2024	0.0100	0.0108	0.0100	0.0104	0.0104	1,952,206
Feb 22, 2024	0.0108	0.0108	0.0102	0.0104	0.0104	1,477,031
Feb 21, 2024	0.0102	0.0108	0.0102	0.0102	0.0102	196,000
Feb 20, 2024	0.0102	0.0108	0.0102	0.0102	0.0102	676,606
Feb 19, 2024	0.0108	0.0108	0.0102	0.0102	0.0102	633,180
Feb 16, 2024	0.0100	0.0106	0.0100	0.0106	0.0106	417,000
Feb 15, 2024	0.0106	0.0108	0.0102	0.0106	0.0106	559,000
Feb 14, 2024	0.0102	0.0102	0.0102	0.0102	0.0102	200,000
Feb 13, 2024	0.0106	0.0108	0.0102	0.0106	0.0106	1,396,000
Feb 12, 2024	0.0108	0.0108	0.0102	0.0104	0.0104	1,004,500
Feb 09, 2024	0.0112	0.0112	0.0106	0.0112	0.0112	1,192,000
Feb 08, 2024	0.0106	0.0114	0.0106	0.0114	0.0114	177,880
Feb 07, 2024	0.0104	0.0110	0.0104	0.0106	0.0106	214,000
Feb 06, 2024	0.0104	0.0112	0.0104	0.0110	0.0110	138,905
Feb 05, 2024	0.0108	0.0112	0.0102	0.0112	0.0112	2,665,200
Feb 02, 2024	0.0100	0.0108	0.0100	0.0108	0.0108	1,418,951
Feb 01, 2024	0.0106	0.0108	0.0102	0.0102	0.0102	459,000
Jan 31, 2024	0.0106	0.0114	0.0100	0.0104	0.0104	4,204,248
Jan 30, 2024	0.0110	0.0110	0.0106	0.0108	0.0108	445,725
Jan 29, 2024	0.0104	0.0110	0.0102	0.0110	0.0110	804,000
Jan 26, 2024	0.0102	0.0110	0.0102	0.0110	0.0110	129,000
Jan 25, 2024	0.0102	0.0110	0.0102	0.0110	0.0110	2,338,931
Jan 24, 2024	0.0100	0.0110	0.0100	0.0110	0.0110	263,500
Jan 23, 2024	0.0110	0.0118	0.0100	0.0114	0.0114	3,505,538
Jan 22, 2024	0.0100	0.0108	0.0100	0.0106	0.0106	763,431
Jan 19, 2024	0.0110	0.0110	0.0100	0.0106	0.0106	4,635,659
Jan 18, 2024	0.0102	0.0110	0.0098	0.0106	0.0106	5,368,394
Jan 17, 2024	0.0114	0.0114	0.0100	0.0110	0.0110	4,393,010
Jan 16, 2024	0.0122	0.0126	0.0090	0.0110	0.0110	21,387,500
Jan 15, 2024	0.0122	0.0128	0.0122	0.0128	0.0128	1,086,502
Jan 12, 2024	0.0120	0.0128	0.0112	0.0128	0.0128	227,500
Jan 11, 2024	0.0126	0.0128	0.0120	0.0120	0.0120	948,300
Jan 10, 2024	0.0122	0.0128	0.0122	0.0122	0.0122	516,432
Jan 09, 2024	0.0120	0.0128	0.0120	0.0128	0.0128	75,245
Jan 08, 2024	0.0126	0.0128	0.0122	0.0128	0.0128	1,218,000
Jan 05, 2024	0.0124	0.0130	0.0124	0.0126	0.0126	1,782,600
Jan 04, 2024	0.0126	0.0130	0.0126	0.0126	0.0126	503,000
Jan 03, 2024	0.0126	0.0134	0.0122	0.0124	0.0124	1,750,648
Jan 02, 2024	0.0126	0.0132	0.0122	0.0126	0.0126	5,379,918
Dec 29, 2023	0.0120	0.0130	0.0120	0.0128	0.0128	692,630
Dec 28, 2023	0.0128	0.0130	0.0126	0.0128	0.0128	543,500
Dec 27, 2023	0.0126	0.0134	0.0122	0.0122	0.0122	5,818,260
Dec 22, 2023	0.0122	0.0128	0.0122	0.0124	0.0124	187,000
Dec 21, 2023	0.0130	0.0130	0.0122	0.0122	0.0122	710,076
Dec 20, 2023	0.0126	0.0134	0.0126	0.0130	0.0130	669,350
Dec 19, 2023	0.0130	0.0138	0.0130	0.0136	0.0136	486,182
Dec 18, 2023	0.0128	0.0138	0.0126	0.0128	0.0128	4,933,112
Dec 15, 2023	0.0128	0.0134	0.0126	0.0128	0.0128	1,945,905
Dec 14, 2023	0.0130	0.0140	0.0130	0.0132	0.0132	651,557
Dec 13, 2023	0.0120	0.0140	0.0120	0.0132	0.0132	8,058,500
Dec 12, 2023	0.0120	0.0130	0.0120	0.0128	0.0128	1,093,000
Dec 11, 2023	0.0120	0.0136	0.0114	0.0118	0.0118	1,841,500
Dec 08, 2023	0.0130	0.0138	0.0124	0.0130	0.0130	543,966
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.21(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+449.98(+1.18%)

CAD/USD0.7311+0.0002(+0.03%)

CRUDE OIL78.39+0.28(+0.36%)

Bitcoin CAD87,839.19+1,198.41(+1.38%)

SunHydrogen, Inc. (1H3.SG)

S&P/TSX
21,947.41
+124.21(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+449.98(+1.18%)

CAD/USD
0.7311
+0.0002(+0.03%)

CRUDE OIL
78.39
+0.28(+0.36%)

Bitcoin CAD
87,839.19
+1,198.41(+1.38%)