SunHydrogen, Inc. (HYSR)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0149

+0.0007

(+4.70%)

At close: 03:57PM EDT

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	0.0150	0.0150	0.0140	0.0150	0.0150	1,450,900
Apr 30, 2024	0.0150	0.0150	0.0130	0.0140	0.0140	2,173,600
Apr 29, 2024	0.0140	0.0150	0.0130	0.0150	0.0150	1,616,000
Apr 26, 2024	0.0140	0.0150	0.0140	0.0150	0.0150	2,158,200
Apr 25, 2024	0.0140	0.0150	0.0130	0.0130	0.0130	4,063,300
Apr 24, 2024	0.0140	0.0150	0.0130	0.0140	0.0140	2,408,700
Apr 23, 2024	0.0140	0.0140	0.0130	0.0130	0.0130	4,679,600
Apr 22, 2024	0.0130	0.0140	0.0130	0.0140	0.0140	2,278,900
Apr 19, 2024	0.0140	0.0150	0.0130	0.0130	0.0130	3,998,900
Apr 18, 2024	0.0140	0.0150	0.0140	0.0140	0.0140	6,510,000
Apr 17, 2024	0.0160	0.0160	0.0140	0.0150	0.0150	4,959,500
Apr 16, 2024	0.0160	0.0180	0.0150	0.0160	0.0160	7,200,300
Apr 15, 2024	0.0160	0.0170	0.0160	0.0170	0.0170	5,308,300
Apr 12, 2024	0.0170	0.0170	0.0160	0.0160	0.0160	4,969,800
Apr 11, 2024	0.0170	0.0180	0.0160	0.0170	0.0170	3,709,900
Apr 10, 2024	0.0180	0.0180	0.0160	0.0170	0.0170	4,300,200
Apr 09, 2024	0.0180	0.0190	0.0170	0.0170	0.0170	4,144,200
Apr 08, 2024	0.0180	0.0190	0.0180	0.0180	0.0180	5,332,500
Apr 05, 2024	0.0160	0.0190	0.0160	0.0170	0.0170	6,001,500
Apr 04, 2024	0.0180	0.0180	0.0150	0.0160	0.0160	29,687,100
Apr 03, 2024	0.0180	0.0190	0.0170	0.0180	0.0180	13,318,200
Apr 02, 2024	0.0190	0.0200	0.0180	0.0190	0.0190	18,549,700
Apr 01, 2024	0.0170	0.0190	0.0160	0.0190	0.0190	24,115,600
Mar 28, 2024	0.0150	0.0170	0.0150	0.0160	0.0160	17,318,200
Mar 27, 2024	0.0140	0.0150	0.0140	0.0150	0.0150	8,440,600
Mar 26, 2024	0.0140	0.0150	0.0140	0.0140	0.0140	8,079,200
Mar 25, 2024	0.0130	0.0150	0.0130	0.0140	0.0140	9,177,700
Mar 22, 2024	0.0130	0.0140	0.0130	0.0130	0.0130	2,850,900
Mar 21, 2024	0.0130	0.0140	0.0130	0.0130	0.0130	4,084,800
Mar 20, 2024	0.0140	0.0140	0.0120	0.0130	0.0130	5,173,200
Mar 19, 2024	0.0140	0.0140	0.0130	0.0140	0.0140	4,192,900
Mar 18, 2024	0.0120	0.0140	0.0120	0.0130	0.0130	17,132,300
Mar 15, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	4,177,500
Mar 14, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	2,729,200
Mar 13, 2024	0.0110	0.0120	0.0110	0.0120	0.0120	7,083,600
Mar 12, 2024	0.0110	0.0120	0.0110	0.0110	0.0110	2,124,500
Mar 11, 2024	0.0110	0.0120	0.0110	0.0120	0.0120	4,865,100
Mar 08, 2024	0.0110	0.0120	0.0110	0.0110	0.0110	1,455,800
Mar 07, 2024	0.0110	0.0120	0.0110	0.0110	0.0110	4,965,500
Mar 06, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	2,927,000
Mar 05, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	2,800,400
Mar 04, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	3,426,700
Mar 01, 2024	0.0110	0.0120	0.0110	0.0110	0.0110	4,813,800
Feb 29, 2024	0.0110	0.0120	0.0110	0.0110	0.0110	2,557,600
Feb 28, 2024	0.0100	0.0120	0.0100	0.0110	0.0110	9,527,700
Feb 27, 2024	0.0110	0.0110	0.0100	0.0100	0.0100	6,830,800
Feb 26, 2024	0.0110	0.0110	0.0100	0.0110	0.0110	10,753,200
Feb 23, 2024	0.0120	0.0120	0.0110	0.0110	0.0110	7,931,900
Feb 22, 2024	0.0110	0.0120	0.0110	0.0120	0.0120	5,275,300
Feb 21, 2024	0.0120	0.0120	0.0110	0.0110	0.0110	3,680,500
Feb 20, 2024	0.0110	0.0120	0.0110	0.0120	0.0120	4,694,200
Feb 16, 2024	0.0110	0.0120	0.0110	0.0120	0.0120	9,944,900
Feb 15, 2024	0.0110	0.0110	0.0100	0.0110	0.0110	4,171,000
Feb 14, 2024	0.0120	0.0120	0.0100	0.0100	0.0100	5,577,500
Feb 13, 2024	0.0110	0.0110	0.0100	0.0110	0.0110	4,380,400
Feb 12, 2024	0.0110	0.0120	0.0100	0.0100	0.0100	23,729,300
Feb 09, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	13,350,100
Feb 08, 2024	0.0110	0.0120	0.0110	0.0110	0.0110	7,878,400
Feb 07, 2024	0.0120	0.0120	0.0110	0.0110	0.0110	10,001,100
Feb 06, 2024	0.0110	0.0120	0.0110	0.0110	0.0110	16,508,100
Feb 05, 2024	0.0120	0.0120	0.0110	0.0110	0.0110	16,031,500
Feb 02, 2024	0.0110	0.0120	0.0110	0.0110	0.0110	9,108,200
Feb 01, 2024	0.0110	0.0120	0.0110	0.0110	0.0110	7,722,800
Jan 31, 2024	0.0120	0.0120	0.0110	0.0110	0.0110	4,760,200
Jan 30, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	4,298,400
Jan 29, 2024	0.0120	0.0120	0.0110	0.0120	0.0120	3,962,500
Jan 26, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	3,692,100
Jan 25, 2024	0.0130	0.0130	0.0120	0.0120	0.0120	6,433,700
Jan 24, 2024	0.0120	0.0130	0.0120	0.0120	0.0120	4,718,800
Jan 23, 2024	0.0110	0.0130	0.0110	0.0120	0.0120	8,419,800
Jan 22, 2024	0.0120	0.0130	0.0100	0.0130	0.0130	24,583,300
Jan 19, 2024	0.0110	0.0130	0.0110	0.0120	0.0120	13,396,500
Jan 18, 2024	0.0120	0.0120	0.0110	0.0110	0.0110	11,628,600
Jan 17, 2024	0.0120	0.0130	0.0110	0.0120	0.0120	8,592,100
Jan 16, 2024	0.0130	0.0140	0.0120	0.0120	0.0120	27,591,100
Jan 12, 2024	0.0130	0.0140	0.0130	0.0140	0.0140	5,037,300
Jan 11, 2024	0.0130	0.0140	0.0130	0.0130	0.0130	6,603,200
Jan 10, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	4,420,400
Jan 09, 2024	0.0130	0.0140	0.0130	0.0140	0.0140	7,180,400
Jan 08, 2024	0.0130	0.0140	0.0130	0.0130	0.0130	4,218,300
Jan 05, 2024	0.0130	0.0140	0.0130	0.0130	0.0130	8,076,800
Jan 04, 2024	0.0140	0.0140	0.0130	0.0140	0.0140	7,202,100
Jan 03, 2024	0.0140	0.0140	0.0130	0.0130	0.0130	8,320,000
Jan 02, 2024	0.0130	0.0140	0.0130	0.0140	0.0140	11,139,100
Dec 29, 2023	0.0140	0.0140	0.0130	0.0130	0.0130	13,911,400
Dec 28, 2023	0.0140	0.0140	0.0130	0.0140	0.0140	8,392,800
Dec 27, 2023	0.0130	0.0150	0.0130	0.0140	0.0140	12,394,500
Dec 26, 2023	0.0130	0.0140	0.0130	0.0130	0.0130	9,157,600
Dec 22, 2023	0.0130	0.0140	0.0130	0.0130	0.0130	5,225,600
Dec 21, 2023	0.0140	0.0140	0.0130	0.0130	0.0130	6,379,600
Dec 20, 2023	0.0130	0.0160	0.0130	0.0130	0.0130	7,819,800
Dec 19, 2023	0.0140	0.0160	0.0130	0.0130	0.0130	16,547,700
Dec 18, 2023	0.0140	0.0150	0.0130	0.0150	0.0150	24,121,500
Dec 15, 2023	0.0130	0.0140	0.0130	0.0130	0.0130	9,770,600
Dec 14, 2023	0.0150	0.0160	0.0140	0.0140	0.0140	12,219,700
Dec 13, 2023	0.0120	0.0160	0.0120	0.0150	0.0150	26,107,300
Dec 12, 2023	0.0130	0.0140	0.0120	0.0130	0.0130	9,798,500
Dec 11, 2023	0.0140	0.0150	0.0130	0.0130	0.0130	16,781,900
Dec 08, 2023	0.0130	0.0160	0.0130	0.0140	0.0140	8,299,400
Dec 07, 2023	0.0160	0.0170	0.0130	0.0130	0.0130	15,541,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7287+0.0006(+0.08%)

CRUDE OIL79.66+0.66(+0.84%)

Bitcoin CAD80,381.63+1,200.73(+1.52%)

SunHydrogen, Inc. (HYSR)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7287
+0.0006(+0.08%)

CRUDE OIL
79.66
+0.66(+0.84%)

Bitcoin CAD
80,381.63
+1,200.73(+1.52%)