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 |
| Jan 29, 2021 | $10.99 | $10.99 | $9.00 | $9.70 | 84 172 |
| Jan 28, 2021 | $8.58 | $12.00 | $8.58 | $10.23 | 130 953 |
| Jan 27, 2021 | $9.70 | $9.71 | $8.50 | $9.08 | 88 459 |
| Jan 26, 2021 | $9.30 | $11.36 | $9.25 | $10.12 | 187 038 |
| Jan 25, 2021 | $9.53 | $10.00 | $7.67 | $8.78 | 74 203 |
| Jan 22, 2021 | $10.10 | $10.55 | $9.50 | $9.67 | 46 162 |
| Jan 21, 2021 | $10.79 | $12.08 | $9.11 | $10.23 | 142 435 |
| Jan 20, 2021 | $12.50 | $13.10 | $10.60 | $10.75 | 156 648 |
| Jan 19, 2021 | $12.35 | $13.25 | $11.73 | $12.69 | 102 263 |
| Jan 15, 2021 | $11.44 | $11.75 | $9.50 | $11.30 | 157 553 |
| Jan 14, 2021 | $9.56 | $12.45 | $9.56 | $11.44 | 321 859 |
| Jan 13, 2021 | $7.96 | $10.00 | $7.60 | $9.54 | 299 754 |
| Jan 12, 2021 | $6.28 | $7.64 | $6.15 | $7.60 | 80 562 |
| Jan 11, 2021 | $7.00 | $7.00 | $6.13 | $6.31 | 49 024 |
| Jan 08, 2021 | $7.49 | $7.65 | $6.50 | $7.34 | 126 397 |
| Jan 07, 2021 | $6.50 | $6.75 | $6.10 | $6.48 | 167 874 |
| Jan 06, 2021 | $5.50 | $5.89 | $4.71 | $4.94 | 59 214 |
| Jan 05, 2021 | $5.36 | $5.55 | $4.70 | $5.10 | 38 652 |
| Jan 04, 2021 | $7.00 | $7.00 | $5.00 | $5.56 | 43 587 |
| Dec 31, 2020 | $6.65 | $6.65 | $5.79 | $6.65 | 61 928 |
| Dec 30, 2020 | $6.06 | $7.00 | $6.06 | $6.80 | 34 110 |
| Dec 29, 2020 | $7.70 | $7.70 | $6.06 | $6.40 | 33 976 |
| Dec 28, 2020 | $7.96 | $8.39 | $6.30 | $7.00 | 58 477 |
| Dec 24, 2020 | $8.01 | $8.75 | $7.01 | $7.50 | 127 483 |
| Dec 23, 2020 | $5.74 | $7.83 | $5.56 | $6.57 | 306 805 |
