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 |
| Aug 30, 2023 | $4.52 | $0.230 | $0.150 | $0.150 | 14 814 |
| Aug 29, 2023 | $0.218 | $0.220 | $0.218 | $0.220 | 1 454 |
| Aug 28, 2023 | $0.220 | $0.201 | $0.200 | $0.200 | 4 513 |
| Aug 25, 2023 | $0.240 | $0.210 | $0.200 | $0.202 | 1 200 |
| Aug 24, 2023 | $4.52 | $0.250 | $0.218 | $0.238 | 2 243 |
| Aug 23, 2023 | $0.213 | $0.213 | $0.213 | $0.213 | 0 |
| Aug 22, 2023 | $0.213 | $0.213 | $0.213 | $0.213 | 0 |
| Aug 21, 2023 | $4.52 | $0.262 | $0.213 | $0.213 | 1 302 |
| Aug 18, 2023 | $4.52 | $0.233 | $0.230 | $0.233 | 103 |
| Aug 17, 2023 | $0.200 | $0.200 | $0.200 | $0.200 | 0 |
| Aug 16, 2023 | $4.52 | $0.214 | $0.199 | $0.200 | 27 245 |
| Aug 15, 2023 | $0.210 | $0.258 | $0.210 | $0.258 | 954 |
| Aug 14, 2023 | $0.250 | $0.250 | $0.250 | $0.250 | 0 |
| Aug 11, 2023 | $4.52 | $0.250 | $0.233 | $0.250 | 7 181 |
| Aug 10, 2023 | $4.52 | $0.230 | $0.230 | $0.230 | 2 103 |
| Aug 09, 2023 | $0.253 | $0.267 | $0.210 | $0.211 | 11 293 |
| Aug 08, 2023 | $4.52 | $0.230 | $0.223 | $0.225 | 5 724 |
| Aug 07, 2023 | $4.52 | $0.274 | $0.210 | $0.210 | 621 |
| Aug 04, 2023 | $0.288 | $0.286 | $0.210 | $0.233 | 22 102 |
| Aug 03, 2023 | $0.242 | $0.293 | $0.210 | $0.293 | 21 228 |
| Aug 02, 2023 | $4.52 | $0.333 | $0.240 | $0.250 | 15 468 |
| Aug 01, 2023 | $4.52 | $0.320 | $0.253 | $0.310 | 6 146 |
| Jul 31, 2023 | $0.300 | $0.323 | $0.220 | $0.322 | 3 850 |
| Jul 28, 2023 | $0.320 | $0.327 | $0.218 | $0.245 | 5 349 |
| Jul 27, 2023 | $4.52 | $0.294 | $0.277 | $0.294 | 3 258 |
