Canada markets open in 4 hours 25 minutes

NewHydrogen, Inc. (NEWH)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0068-0.0001 (-0.87%)
At close: 03:50PM EDT
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 20240.00710.00710.00680.00680.0068118,118
May 06, 20240.00680.00720.00670.00690.0069326,100
May 03, 20240.00700.00720.00680.00720.0072223,209
May 02, 20240.00730.00730.00660.00700.00701,032,326
May 01, 20240.00730.00730.00720.00730.00731,127,341
Apr 30, 20240.00710.00710.00630.00700.0070287,230
Apr 29, 20240.00630.00740.00620.00620.0062257,682
Apr 26, 20240.00670.00750.00590.00700.0070655,800
Apr 25, 20240.00680.00710.00660.00660.0066133,600
Apr 24, 20240.00650.00670.00590.00650.0065162,000
Apr 23, 20240.00700.00720.00430.00650.0065235,111
Apr 22, 20240.00660.00700.00410.00700.00709,224,644
Apr 19, 20240.00690.00700.00670.00690.0069347,260
Apr 18, 20240.00720.00780.00670.00750.00751,392,360
Apr 17, 20240.00660.00740.00660.00740.0074190,631
Apr 16, 20240.00720.00750.00640.00650.00651,248,401
Apr 15, 20240.00750.00750.00700.00750.007555,172
Apr 12, 20240.00700.00750.00700.00750.0075246,485
Apr 11, 20240.00750.00750.00650.00720.0072599,083
Apr 10, 20240.00690.00750.00690.00750.00751,415,924
Apr 09, 20240.00730.00730.00650.00690.0069203,626
Apr 08, 20240.00670.00670.00610.00670.006792,162
Apr 05, 20240.00720.00730.00660.00670.0067290,236
Apr 04, 20240.00610.00740.00610.00720.0072544,677
Apr 03, 20240.00730.00750.00650.00650.0065148,221
Apr 02, 20240.00730.00750.00610.00730.00731,664,525
Apr 01, 20240.00620.00730.00610.00710.0071577,777
Mar 28, 20240.00630.00640.00620.00620.0062262,167
Mar 27, 20240.00690.00690.00630.00630.00632,144,402
Mar 26, 20240.00690.00720.00690.00690.0069344,227
Mar 25, 20240.00750.00800.00650.00720.00721,181,178
Mar 22, 20240.00720.00780.00720.00750.0075516,115
Mar 21, 20240.00750.00750.00690.00700.0070619,266
Mar 20, 20240.00680.00750.00680.00720.0072524,951
Mar 19, 20240.00680.00690.00680.00690.0069119,150
Mar 18, 20240.00680.00700.00660.00680.0068753,699
Mar 15, 20240.00650.00700.00650.00700.007034,803
Mar 14, 20240.00720.00750.00670.00670.00671,120,015
Mar 13, 20240.00650.00750.00650.00720.0072352,995
Mar 12, 20240.00650.00740.00640.00730.0073382,421
Mar 11, 20240.00730.00740.00650.00720.0072415,979
Mar 08, 20240.00740.00750.00700.00750.0075787,208
Mar 07, 20240.00650.00750.00620.00740.00741,790,268
Mar 06, 20240.00750.00800.00610.00660.00661,198,108
Mar 05, 20240.00630.00720.00630.00720.007291,772
Mar 04, 20240.00730.00750.00620.00740.00741,121,244
Mar 01, 20240.00710.00710.00690.00700.0070165,220
Feb 29, 20240.00750.00780.00630.00700.0070964,406
Feb 28, 20240.00650.00760.00650.00740.0074384,204
Feb 27, 20240.00580.00750.00580.00650.0065687,004
Feb 26, 20240.00710.00710.00600.00630.00631,081,590
Feb 23, 20240.00700.00710.00700.00700.0070212,383
Feb 22, 20240.00690.00710.00680.00690.0069167,710
Feb 21, 20240.00790.00790.00660.00670.00671,137,638
Feb 20, 20240.00770.00790.00700.00790.0079680,426
Feb 16, 20240.00750.00800.00710.00720.0072460,651
Feb 15, 20240.00720.00800.00720.00740.0074287,580
Feb 14, 20240.00900.00920.00760.00810.00811,826,918
Feb 13, 20240.00830.00850.00800.00800.0080509,814
Feb 12, 20240.00800.00820.00760.00820.0082762,639
Feb 09, 20240.00730.00770.00730.00770.0077236,850
Feb 08, 20240.00750.00770.00730.00760.0076199,788
Feb 07, 20240.00800.00800.00670.00750.00751,621,094
Feb 06, 20240.00820.00840.00770.00790.0079398,564
Feb 05, 20240.00750.00760.00750.00750.0075287,000
Feb 02, 20240.00800.00800.00770.00770.0077209,826
Feb 01, 20240.00800.00800.00750.00790.0079291,348
Jan 31, 20240.00750.00800.00750.00770.0077206,980
Jan 30, 20240.00760.00800.00760.00800.0080606,550
Jan 29, 20240.00730.00780.00730.00760.007697,270
Jan 26, 20240.00730.00750.00730.00750.0075252,131
Jan 25, 20240.00690.00730.00690.00730.0073227,120
Jan 24, 20240.00720.00750.00690.00710.0071250,448
Jan 23, 20240.00750.00750.00680.00720.0072441,270
Jan 22, 20240.00820.00820.00670.00750.0075680,185
Jan 19, 20240.00700.00780.00670.00780.0078747,308
Jan 18, 20240.00700.00720.00700.00710.0071367,829
Jan 17, 20240.00840.00840.00660.00750.00753,369,887
Jan 16, 20240.00820.00820.00820.00820.008273,067
Jan 12, 20240.00760.00840.00760.00830.0083467,310
Jan 11, 20240.00750.00770.00740.00760.0076193,450
Jan 10, 20240.00800.00800.00750.00750.0075267,671
Jan 09, 20240.00850.00850.00790.00820.0082338,397
Jan 08, 20240.00750.00870.00750.00840.0084379,660
Jan 05, 20240.00740.00880.00730.00870.00871,016,250
Jan 04, 20240.00750.00790.00730.00740.0074217,983
Jan 03, 20240.00790.00790.00730.00730.0073617,041
Jan 02, 20240.00770.00800.00770.00770.0077210,544
Dec 29, 20230.00710.00850.00710.00730.00732,156,297
Dec 28, 20230.00710.00830.00700.00720.00721,355,990
Dec 27, 20230.00700.00770.00700.00750.0075595,145
Dec 26, 20230.00680.00770.00680.00700.0070479,429
Dec 22, 20230.00640.00800.00640.00690.00691,348,575
Dec 21, 20230.00800.00830.00630.00640.00643,093,124
Dec 20, 20230.00830.00840.00780.00780.0078669,697
Dec 19, 20230.00810.00850.00810.00830.0083207,489
Dec 18, 20230.00800.00850.00800.00840.0084288,648
Dec 15, 20230.00890.00890.00800.00820.0082487,087
Dec 14, 20230.00880.00890.00850.00870.0087393,345
Dec 13, 20230.00850.00850.00800.00850.0085312,260
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...