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 -0.2400 (-36.92%)
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 27, 2023 0.8500 0 -0.15(-15.00%)
Apr 26, 2023 1.000 1.000 1.000 1.000 510 +0.03(+2.59%)
Apr 17, 2023 0.9748 0 +0.02(+2.61%)
Apr 11, 2023 0.9500 1,500 +0.03(+2.71%)
Apr 03, 2023 0.9249 100 -0.03(-2.64%)
Mar 31, 2023 0.9500 0.9500 0.9500 0.9500 200 -0.04(-4.04%)
Mar 23, 2023 0.9900 55 +0.00(+0.00%)
Mar 09, 2023 0.9900 0 +0.05(+5.05%)
Feb 22, 2023 0.9424 55 +0.01(+1.33%)
Feb 10, 2023 0.9300 0 -0.05(-5.26%)
Feb 08, 2023 0.9816 0 +0.04(+3.87%)
Feb 07, 2023 0.9600 0.9600 0.9450 0.9450 8,200 -0.09(-8.25%)
Feb 03, 2023 1.030 0 -0.01(-1.29%)
Feb 01, 2023 1.044 0 +0.02(+2.30%)
Jan 31, 2023 1.000 1.020 1.000 1.020 603 -0.02(-1.92%)
Jan 30, 2023 1.040 1.120 1.040 1.040 411 +0.00(+0.00%)
Jan 27, 2023 1.040 1.040 1.040 1.040 9,382 -0.01(-1.14%)
Jan 26, 2023 1.052 1.052 1.052 1.052 3,400 +0.01(+1.33%)
Jan 18, 2023 1.038 0 +0.31(+42.41%)
Jan 17, 2023 0.7290 0.7290 0.7290 0.7290 500 -0.36(-33.12%)
Jan 10, 2023 1.090 1 -0.05(-4.13%)
Jan 09, 2023 1.137 1.137 1.137 1.137 215 +0.04(+3.35%)
Jan 06, 2023 1.100 1.100 1.100 1.100 1,776 +0.16(+16.77%)
Dec 30, 2022 0.9420 0 +0.09(+10.37%)
Dec 29, 2022 0.8535 0.8535 0.8535 0.8535 548 +0.40(+89.67%)
Dec 28, 2022 0.8491 0.8491 0.4500 0.4500 250 -0.16(-26.78%)
Dec 27, 2022 0.6146 0.6146 0.6146 0.6146 7,199 -0.31(-33.43%)
Dec 23, 2022 0.9233 0.9233 0.9233 0.9233 500 +0.03(+3.74%)
Dec 21, 2022 0.8900 0 +0.01(+0.63%)
Dec 19, 2022 0.8844 200 -0.02(-1.73%)
Dec 15, 2022 0.9000 3 -0.02(-2.41%)
Dec 14, 2022 0.9222 0.9222 0.9222 0.9222 300 -0.01(-1.14%)
Dec 13, 2022 0.9198 0.9328 0.9198 0.9328 1,300 +0.01(+1.11%)
Dec 07, 2022 0.9226 0 -0.04(-4.13%)
Dec 06, 2022 1.000 1.000 0.9623 0.9623 1,100 +0.05(+5.34%)
Dec 02, 2022 0.9135 0 -0.06(-6.40%)
Dec 01, 2022 1.000 1.000 0.9760 0.9760 3,370 -0.02(-2.40%)
Nov 30, 2022 1.000 1.000 1.000 1.000 832 -0.05(-4.76%)
Nov 29, 2022 1.050 1.050 1.050 1.050 320 -0.04(-3.67%)
Nov 28, 2022 1.090 1.090 1.090 1.090 1,424 -0.01(-0.91%)
Nov 23, 2022 1.100 500 -0.02(-1.79%)
Nov 18, 2022 1.120 25 -0.03(-2.86%)
Nov 17, 2022 1.180 1.180 1.153 1.153 310 -0.02(-1.45%)
Nov 15, 2022 1.170 50 +0.00(+0.00%)
Nov 11, 2022 1.170 0 +0.12(+11.91%)
Nov 08, 2022 1.046 0 -0.02(-1.92%)
Nov 07, 2022 2.400 2.400 1.066 1.066 740 -0.08(-7.30%)
Nov 04, 2022 1.150 1.150 1.150 1.150 5,000 +0.00(+0.08%)
Oct 28, 2022 1.149 0 -0.03(-2.62%)
Oct 27, 2022 1.180 1.180 1.180 1.180 104 +0.09(+8.26%)
Oct 26, 2022 1.090 1.090 1.090 1.090 463 -0.05(-4.13%)
Oct 24, 2022 1.137 0 -0.01(-1.13%)
Oct 20, 2022 1.150 0 -0.10(-8.00%)
Oct 19, 2022 1.250 1.250 1.250 1.250 275 +0.01(+1.21%)
Oct 18, 2022 1.270 1.280 1.235 1.235 2,141 +0.02(+1.23%)
Oct 17, 2022 1.220 1.220 1.220 1.220 5,080 +0.03(+2.52%)
Oct 12, 2022 1.190 9 +0.04(+3.48%)
Oct 11, 2022 1.080 1.150 1.080 1.150 2,851 +0.05(+4.71%)
Sep 27, 2022 1.098 0 -0.03(-2.68%)
Sep 26, 2022 1.129 1.129 1.129 1.129 300 -0.02(-1.87%)
Sep 22, 2022 1.150 500 -0.02(-1.37%)
Sep 20, 2022 1.166 0 -0.07(-5.97%)
Sep 19, 2022 1.246 1.246 1.240 1.240 200 -0.12(-8.82%)
Sep 14, 2022 1.360 0 -0.01(-0.73%)
Sep 12, 2022 1.370 0 +0.00(+0.00%)
Sep 09, 2022 1.370 1.370 1.370 1.370 275 +0.01(+0.37%)
Sep 07, 2022 1.365 0 -0.17(-10.78%)
Sep 02, 2022 1.530 20 -0.00(-0.03%)
Sep 01, 2022 1.530 1.530 1.530 1.530 173 -0.03(-2.14%)
Aug 30, 2022 1.564 0 -0.16(-9.07%)
Aug 25, 2022 1.720 0 +0.06(+3.61%)
Aug 24, 2022 1.660 1.660 1.660 1.660 100 +0.09(+5.73%)
Aug 23, 2022 1.785 1.785 1.570 1.570 573 +0.00(+0.00%)
Aug 22, 2022 1.570 1.570 1.570 1.570 500 +0.02(+1.29%)
Aug 19, 2022 1.660 1.660 1.550 1.550 4,200 -0.16(-9.36%)
Aug 17, 2022 1.710 0 +0.06(+3.95%)
Aug 16, 2022 1.645 1.645 1.645 1.645 1,133 -0.05(-3.24%)
Aug 15, 2022 1.673 1.700 1.673 1.700 5,140 +0.40(+30.77%)
Aug 11, 2022 1.300 0 +0.00(+0.00%)
Aug 10, 2022 1.300 1.300 1.300 1.300 493 +0.01(+0.77%)
Aug 05, 2022 1.290 50 -0.07(-5.14%)
Aug 02, 2022 1.360 15 -0.06(-4.23%)
Aug 01, 2022 1.400 1.420 1.400 1.420 960 +0.09(+6.77%)
Jul 29, 2022 1.278 1.330 1.278 1.330 1,200 +0.01(+0.61%)
Jul 25, 2022 1.322 0 -0.17(-11.57%)
Jul 22, 2022 1.250 1.495 1.250 1.495 220 +0.21(+15.89%)
Jul 20, 2022 1.290 10 -0.01(-0.73%)
Jul 18, 2022 1.300 0 +0.07(+5.65%)
Jul 14, 2022 1.230 0 -0.05(-3.91%)
Jul 11, 2022 1.280 0 +0.07(+5.79%)
Jul 07, 2022 1.210 0 +0.16(+15.24%)
Jul 05, 2022 1.050 18 -0.41(-28.08%)
Jul 01, 2022 1.460 1.460 1.460 1.460 100 +0.18(+14.06%)
Jun 30, 2022 1.260 1.280 1.260 1.280 3,925 +0.05(+4.19%)
Jun 29, 2022 1.230 1.270 1.228 1.228 1,949 +0.03(+2.33%)
Jun 28, 2022 1.200 1.200 1.200 1.200 189 -0.05(-4.09%)
Jun 27, 2022 1.241 1.252 1.241 1.252 827 +0.00(+0.14%)
Jun 24, 2022 1.250 1.260 1.250 1.250 425 +0.02(+1.63%)
Jun 23, 2022 1.230 1.230 1.230 1.230 3,225 -0.02(-1.60%)
Jun 13, 2022 1.250 0 -0.27(-17.76%)
Jun 10, 2022 1.520 1.520 1.400 1.520 1,631 -0.14(-8.32%)
Jun 09, 2022 1.658 1.658 1.658 1.658 101 +0.13(+8.37%)
Jun 06, 2022 1.530 0 -0.17(-10.00%)
Jun 03, 2022 1.660 1.700 1.660 1.700 2,444 +0.05(+3.03%)
Jun 02, 2022 1.640 1.650 1.640 1.650 3,450 +0.27(+19.57%)
May 27, 2022 1.380 0 +0.00(+0.00%)
May 25, 2022 1.380 0 +0.23(+20.00%)
May 12, 2022 1.150 0 -0.15(-11.54%)
May 10, 2022 1.300 0 -0.08(-5.80%)
May 09, 2022 1.380 1.380 1.380 1.380 840 +0.00(+0.00%)
May 06, 2022 1.453 1.460 1.380 1.380 3,249 -0.08(-5.15%)
May 05, 2022 1.470 1.470 1.430 1.455 2,238 -0.11(-7.32%)
May 04, 2022 1.570 1.570 1.570 1.570 100 +0.06(+3.97%)
May 03, 2022 1.510 1.510 1.510 1.510 163 +0.01(+0.67%)
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.