NASDAQ:HTOOW
Fusion Fuel Green PLC Stock Price (Quote)
$0.0750
-0.0136 (-15.35%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0750 | $0.203 | Friday, 10th May 2024 HTOOW stock ended at $0.0750. This is 15.35% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 15.47% from a day low at $0.0750 to a day high of $0.0866. |
| 90 days | $0.0750 | $0.509 | |
| 52 weeks | $0.0430 | $0.509 |
| Date | Open | High | Low | Close | Volume |
| Jun 20, 2023 | $0.220 | $0.260 | $0.220 | $0.260 | 6 158 |
| Jun 16, 2023 | $4.52 | $0.330 | $0.209 | $0.209 | 10 484 |
| Jun 15, 2023 | $0.278 | $0.278 | $0.278 | $0.278 | 0 |
| Jun 14, 2023 | $4.52 | $0.278 | $0.278 | $0.278 | 2 098 |
| Jun 13, 2023 | $0.270 | $0.273 | $0.270 | $0.270 | 1 427 |
| Jun 12, 2023 | $4.52 | $0.330 | $0.273 | $0.273 | 4 689 |
| Jun 09, 2023 | $0.330 | $0.330 | $0.273 | $0.330 | 402 |
| Jun 08, 2023 | $0.290 | $0.290 | $0.290 | $0.290 | 143 |
| Jun 07, 2023 | $0.327 | $0.328 | $0.245 | $0.245 | 5 471 |
| Jun 06, 2023 | $0.330 | $0.330 | $0.300 | $0.310 | 10 953 |
| Jun 05, 2023 | $0.336 | $0.336 | $0.336 | $0.336 | 0 |
| Jun 02, 2023 | $0.336 | $0.336 | $0.336 | $0.336 | 3 185 |
| Jun 01, 2023 | $0.350 | $0.350 | $0.300 | $0.314 | 2 805 |
| May 31, 2023 | $4.52 | $0.350 | $0.350 | $0.350 | 1 300 |
| May 30, 2023 | $0.325 | $0.350 | $0.325 | $0.350 | 1 848 |
| May 26, 2023 | $0.300 | $0.350 | $0.300 | $0.300 | 505 |
| May 25, 2023 | $0.303 | $0.350 | $0.303 | $0.350 | 784 |
| May 24, 2023 | $0.390 | $0.390 | $0.354 | $0.390 | 22 469 |
| May 23, 2023 | $0.370 | $0.391 | $0.300 | $0.391 | 8 677 |
| May 22, 2023 | $0.350 | $0.362 | $0.310 | $0.362 | 17 095 |
| May 19, 2023 | $0.279 | $0.326 | $0.260 | $0.306 | 29 341 |
| May 18, 2023 | $0.265 | $0.290 | $0.260 | $0.285 | 12 975 |
| May 17, 2023 | $0.279 | $0.279 | $0.279 | $0.279 | 0 |
| May 16, 2023 | $4.52 | $0.280 | $0.277 | $0.279 | 700 |
| May 15, 2023 | $0.279 | $0.279 | $0.269 | $0.279 | 3 581 |
