Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Next Hydrogen Solutions Inc (OP: NXHSF )

0.4100 UNCHANGED
Streaming Delayed Price Updated: 9:43 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 1.750 1.750 1.600 1.600 1,200 -0.12(-6.84%)
Apr 28, 2022 1.600 1.718 1.600 1.718 5,131 -0.09(-5.11%)
Apr 27, 2022 1.810 1.810 1.810 1.810 200 -0.04(-2.16%)
Apr 26, 2022 1.850 1.850 1.850 1.850 150 -0.08(-4.15%)
Apr 25, 2022 1.950 1.950 1.890 1.930 355 +0.03(+1.58%)
Apr 22, 2022 2.010 2.010 1.846 1.900 2,900 -0.25(-11.63%)
Apr 21, 2022 2.210 2.250 2.150 2.150 1,487 +0.06(+3.12%)
Apr 20, 2022 2.170 2.230 2.080 2.085 3,500 +0.06(+2.71%)
Apr 19, 2022 2.200 2.200 2.030 2.030 1,019 -0.24(-10.55%)
Apr 18, 2022 2.300 2.300 2.030 2.269 3,900 +0.18(+8.80%)
Apr 14, 2022 2.130 2.130 2.086 2.086 660 +0.15(+7.53%)
Apr 13, 2022 1.940 2.020 1.940 1.940 507 -0.15(-7.18%)
Apr 12, 2022 2.260 2.260 2.090 2.090 2,155 -0.20(-8.82%)
Apr 11, 2022 2.450 2.450 2.292 2.292 2,109 -0.11(-4.49%)
Apr 08, 2022 2.400 2.400 2.400 2.400 100 +0.07(+3.00%)
Apr 07, 2022 2.310 2.330 2.310 2.330 610 -0.10(-4.04%)
Apr 06, 2022 2.428 2.428 2.428 2.428 175 +0.03(+1.25%)
Apr 05, 2022 2.160 2.500 2.160 2.398 2,362 +0.31(+14.74%)
Apr 04, 2022 1.980 2.144 1.980 2.090 3,335 +0.26(+14.21%)
Apr 01, 2022 1.980 1.980 1.830 1.830 936 +0.18(+10.91%)
Mar 31, 2022 1.770 1.790 1.650 1.650 6,561 -0.02(-1.20%)
Mar 29, 2022 1.670 50 -0.01(-0.60%)
Mar 28, 2022 1.690 1.690 1.680 1.680 350 +0.12(+7.69%)
Mar 25, 2022 1.590 1.688 1.540 1.560 2,088 +0.03(+1.96%)
Mar 24, 2022 1.900 1.900 1.530 1.530 550 -0.07(-4.38%)
Mar 23, 2022 1.600 1.600 1.600 1.600 240 +0.22(+15.94%)
Mar 21, 2022 1.380 45 -0.16(-10.33%)
Mar 17, 2022 1.539 0 -0.03(-1.98%)
Mar 16, 2022 1.570 1.570 1.570 1.570 100 -0.02(-1.26%)
Mar 11, 2022 1.590 20 +0.10(+6.71%)
Mar 10, 2022 1.560 1.560 1.490 1.490 1,250 -0.01(-0.67%)
Mar 09, 2022 1.500 1.563 1.500 1.500 3,350 +0.04(+2.74%)
Mar 08, 2022 1.460 1.460 1.460 1.460 118 +0.03(+2.46%)
Mar 07, 2022 1.560 1.560 1.390 1.425 2,055 -0.12(-8.06%)
Mar 04, 2022 1.550 1.550 1.550 1.550 2,010 +0.00(+0.00%)
Mar 01, 2022 1.550 4 +0.10(+6.90%)
Feb 28, 2022 1.500 1.517 1.450 1.450 2,103 +0.00(+0.00%)
Feb 24, 2022 1.450 0 -0.17(-10.49%)
Feb 23, 2022 1.600 1.620 1.600 1.620 6,795 +0.00(+0.14%)
Feb 22, 2022 1.618 1.618 1.618 1.618 133 +0.02(+1.11%)
Feb 18, 2022 1.600 0 +0.02(+1.27%)
Feb 16, 2022 1.580 28 -0.02(-1.25%)
Feb 15, 2022 1.620 1.620 1.600 1.600 2,256 -0.05(-3.03%)
Feb 14, 2022 1.650 1.650 1.650 1.650 300 -0.10(-5.45%)
Feb 11, 2022 1.745 1.745 1.745 1.745 3,000 +0.08(+4.56%)
Feb 10, 2022 1.669 1.700 1.669 1.669 979 -0.00(-0.06%)
Feb 09, 2022 1.655 1.750 1.655 1.670 1,455 -0.08(-4.57%)
Feb 08, 2022 1.816 1.816 1.710 1.750 1,043 -0.11(-5.91%)
Feb 07, 2022 1.880 1.900 1.820 1.860 1,695 -0.03(-1.85%)
Feb 04, 2022 1.915 1.960 1.895 1.895 7,384 -0.05(-2.82%)
Feb 03, 2022 1.750 1.950 1.950 1,350 +0.24(+14.00%)
Jan 31, 2022 1.711 0 -0.11(-6.01%)
Jan 27, 2022 1.820 0 -0.17(-8.54%)
Jan 26, 2022 1.940 1.990 1.940 1.990 1,750 +0.05(+2.74%)
Jan 25, 2022 1.970 1.980 1.937 1.937 1,050 -0.04(-2.17%)
Jan 24, 2022 1.980 2.060 1.980 1.980 3,610 +0.01(+0.51%)
Jan 21, 2022 2.020 2.100 1.970 1.970 1,190 -0.23(-10.45%)
Jan 20, 2022 2.325 2.340 2.200 2.200 3,000 -0.15(-6.18%)
Jan 19, 2022 2.420 3.530 2.280 2.345 5,520 -3.56(-60.25%)
Jan 18, 2022 2.240 5.900 2.240 5.900 383 +3.55(+151.06%)
Jan 13, 2022 2.350 0 +0.00(+0.09%)
Jan 12, 2022 2.350 2.350 2.347 2.348 10,500 -0.01(-0.37%)
Jan 10, 2022 2.357 2.357 2.357 50 -0.04(-1.52%)
Jan 07, 2022 2.400 2.400 2.393 2.393 500 -0.11(-4.28%)
Jan 05, 2022 2.500 2.500 2.500 110 -0.19(-7.06%)
Jan 04, 2022 2.709 2.717 2.624 2.690 1,405 -3.11(-53.62%)
Jan 03, 2022 5.900 5.900 3.000 5.800 1,012 +3.06(+111.68%)
Dec 31, 2021 2.740 2.740 2.740 2.740 750 -0.06(-2.14%)
Dec 16, 2021 2.800 2.800 2.800 10 -0.20(-6.67%)
Dec 15, 2021 3.000 3.000 3.000 3.000 100 -0.22(-6.71%)
Dec 10, 2021 3.216 3.216 3.216 0 +0.02(+0.50%)
Dec 07, 2021 3.200 3.200 3.200 0 -0.08(-2.44%)
Dec 02, 2021 3.280 3.280 3.280 0 -0.16(-4.65%)
Nov 30, 2021 3.440 3.440 3.440 0 -0.56(-14.00%)
Nov 26, 2021 4.000 4.000 4.000 0 -0.52(-11.50%)
Nov 23, 2021 4.520 4.520 4.520 0 +0.05(+1.12%)
Nov 22, 2021 4.470 4.470 4.470 4.470 110 -0.01(-0.22%)
Nov 16, 2021 4.480 4.480 4.480 0 -1.02(-18.55%)
Nov 11, 2021 5.500 5.500 5.500 0 +1.36(+32.85%)
Nov 09, 2021 4.290 4.290 4.140 4.140 500 -1.86(-31.00%)
Nov 08, 2021 4.630 6.000 4.600 6.000 600 +1.00(+20.00%)
Nov 03, 2021 5.000 5.000 5.000 0 +0.00(+0.00%)
Nov 02, 2021 5.000 5.000 5.000 5.000 300 +0.70(+16.28%)
Oct 27, 2021 4.446 4.300 4.300 4.300 0 +0.13(+3.12%)
Oct 26, 2021 4.110 4.170 4.170 423 -0.56(-11.84%)
Oct 22, 2021 4.730 4.730 4.730 0 +0.11(+2.27%)
Oct 11, 2021 4.625 4.625 4.625 0 +0.97(+26.54%)
Sep 28, 2021 3.655 3.655 3.655 0 -0.19(-5.06%)
Sep 27, 2021 3.850 3.850 3.850 3.850 187 -0.25(-6.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.