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 |
| Oct 05, 2023 | $0.0512 | $0.0512 | $0.0500 | $0.0500 | 5 846 |
| Oct 04, 2023 | $0.0713 | $0.0713 | $0.0447 | $0.0447 | 6 487 |
| Oct 03, 2023 | $0.0457 | $0.0712 | $0.0450 | $0.0712 | 894 |
| Oct 02, 2023 | $0.0500 | $0.0499 | $0.0451 | $0.0499 | 1 176 |
| Sep 29, 2023 | $0.0809 | $0.0809 | $0.0450 | $0.0450 | 26 623 |
| Sep 28, 2023 | $0.0713 | $0.0774 | $0.0476 | $0.0500 | 5 356 |
| Sep 27, 2023 | $0.0500 | $0.0505 | $0.0487 | $0.0487 | 9 176 |
| Sep 26, 2023 | $0.0493 | $0.0493 | $0.0493 | $0.0493 | 0 |
| Sep 25, 2023 | $0.0500 | $0.0500 | $0.0451 | $0.0493 | 17 303 |
| Sep 22, 2023 | $0.0500 | $0.0600 | $0.0450 | $0.0600 | 16 335 |
| Sep 21, 2023 | $0.0499 | $0.0500 | $0.0495 | $0.0500 | 1 240 |
| Sep 20, 2023 | $0.0600 | $0.0600 | $0.0430 | $0.0452 | 35 558 |
| Sep 19, 2023 | $0.0601 | $0.0800 | $0.0600 | $0.0600 | 5 691 |
| Sep 18, 2023 | $0.0757 | $0.0757 | $0.0700 | $0.0700 | 25 840 |
| Sep 15, 2023 | $0.0739 | $0.0739 | $0.0739 | $0.0739 | 0 |
| Sep 14, 2023 | $0.0750 | $0.0750 | $0.0739 | $0.0739 | 25 980 |
| Sep 13, 2023 | $0.0800 | $0.0899 | $0.0500 | $0.0792 | 22 050 |
| Sep 12, 2023 | $0.135 | $0.135 | $0.0625 | $0.0898 | 31 583 |
| Sep 11, 2023 | $0.0999 | $0.100 | $0.0900 | $0.0900 | 8 806 |
| Sep 08, 2023 | $0.0900 | $0.100 | $0.0718 | $0.100 | 9 573 |
| Sep 07, 2023 | $0.100 | $0.100 | $0.0900 | $0.0901 | 18 075 |
| Sep 06, 2023 | $4.52 | $0.160 | $0.100 | $0.100 | 17 385 |
| Sep 05, 2023 | $4.52 | $0.110 | $0.0800 | $0.100 | 7 907 |
| Sep 01, 2023 | $0.101 | $0.101 | $0.0700 | $0.0900 | 26 856 |
| Aug 31, 2023 | $4.52 | $0.152 | $0.110 | $0.110 | 24 717 |
