Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fuelpositive Corp (OP: NHHHF )

0.0487 -0.0036 (-6.88%)
Streaming Delayed Price Updated: 3:05 PM EDT, May 31, 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 (%)
Jul 31, 2023 0.0570 0.0570 0.0495 0.0518 116,685 -0.00(-1.52%)
Jul 28, 2023 0.0494 0.0542 0.0487 0.0526 810,419 +0.00(+3.54%)
Jul 27, 2023 0.0525 0.0535 0.0493 0.0508 298,195 -0.00(-2.87%)
Jul 26, 2023 0.0520 0.0543 0.0520 0.0523 277,495 +0.00(+1.16%)
Jul 25, 2023 0.0519 0.0535 0.0510 0.0517 131,362 -0.00(-0.77%)
Jul 24, 2023 0.0491 0.0544 0.0491 0.0521 462,742 +0.00(+4.20%)
Jul 21, 2023 0.0497 0.0526 0.0494 0.0500 564,524 +0.00(+0.00%)
Jul 20, 2023 0.0515 0.0515 0.0480 0.0500 354,940 +0.00(+0.00%)
Jul 19, 2023 0.0460 0.0507 0.0443 0.0500 2,228,648 +0.00(+6.16%)
Jul 18, 2023 0.0451 0.0500 0.0451 0.0471 697,105 +0.00(+0.21%)
Jul 17, 2023 0.0486 0.0494 0.0450 0.0470 505,200 -0.00(-2.08%)
Jul 14, 2023 0.0480 0.0500 0.0470 0.0480 298,198 -0.00(-4.57%)
Jul 13, 2023 0.0488 0.0510 0.0480 0.0503 1,157,700 +0.00(+1.00%)
Jul 12, 2023 0.0471 0.0500 0.0471 0.0498 128,200 +0.00(+2.26%)
Jul 11, 2023 0.0523 0.0523 0.0471 0.0487 219,300 -0.00(-2.99%)
Jul 10, 2023 0.0465 0.0502 0.0456 0.0502 1,087,790 +0.00(+1.62%)
Jul 07, 2023 0.0448 0.0503 0.0448 0.0494 304,312 +0.00(+2.28%)
Jul 06, 2023 0.0491 0.0523 0.0473 0.0483 219,667 +0.00(+0.63%)
Jul 05, 2023 0.0491 0.0523 0.0450 0.0480 535,960 -0.00(-8.22%)
Jul 03, 2023 0.0500 0.0523 0.0480 0.0523 251,500 +0.00(+8.96%)
Jun 30, 2023 0.0502 0.0523 0.0480 0.0480 1,069,479 +0.00(+0.00%)
Jun 29, 2023 0.0500 0.0500 0.0464 0.0480 916,679 +0.00(+4.58%)
Jun 28, 2023 0.0410 0.0504 0.0410 0.0459 1,113,680 -0.00(-4.18%)
Jun 27, 2023 0.0530 0.0530 0.0451 0.0479 458,899 -0.00(-8.59%)
Jun 26, 2023 0.0476 0.0524 0.0465 0.0524 300,122 +0.00(+6.29%)
Jun 23, 2023 0.0532 0.0532 0.0455 0.0493 2,314,682 -0.00(-6.81%)
Jun 22, 2023 0.0530 0.0540 0.0485 0.0529 2,148,254 +0.00(+4.75%)
Jun 21, 2023 0.0640 0.0640 0.0494 0.0505 5,264,507 -0.01(-17.89%)
Jun 20, 2023 0.0710 0.0732 0.0562 0.0615 3,727,450 -0.01(-12.14%)
Jun 16, 2023 0.0704 0.0733 0.0670 0.0700 356,067 +0.00(+0.00%)
Jun 15, 2023 0.0668 0.0700 0.0636 0.0700 657,529 +0.00(+2.34%)
Jun 14, 2023 0.0655 0.0725 0.0655 0.0684 1,305,490 +0.00(+5.23%)
Jun 13, 2023 0.0663 0.0761 0.0636 0.0650 972,487 +0.00(+0.00%)
Jun 12, 2023 0.0712 0.0750 0.0650 0.0650 616,838 -0.01(-8.71%)
Jun 09, 2023 0.0650 0.0719 0.0643 0.0712 1,466,748 -0.00(-1.11%)
Jun 08, 2023 0.0670 0.0720 0.0641 0.0720 582,006 +0.00(+1.69%)
Jun 07, 2023 0.0680 0.0722 0.0609 0.0708 1,446,390 -0.00(-1.39%)
Jun 06, 2023 0.0725 0.0725 0.0685 0.0718 956,216 -0.00(-3.62%)
Jun 05, 2023 0.0760 0.0794 0.0671 0.0745 1,637,209 +0.00(+0.68%)
Jun 02, 2023 0.0794 0.0795 0.0730 0.0740 305,560 +0.00(+1.93%)
Jun 01, 2023 0.0900 0.0900 0.0710 0.0726 2,311,100 -0.01(-12.53%)
May 31, 2023 0.0802 0.0940 0.0581 0.0830 8,825,164 -0.02(-18.63%)
May 30, 2023 0.1000 0.1068 0.0951 0.1020 583,560 +0.00(+2.00%)
May 26, 2023 0.0954 0.1050 0.0911 0.1000 603,985 +0.01(+17.23%)
May 25, 2023 0.0765 0.0950 0.0765 0.0853 58,276 +0.00(+0.24%)
May 24, 2023 0.0827 0.0870 0.0776 0.0851 395,917 +0.00(+4.03%)
May 23, 2023 0.0875 0.0880 0.0810 0.0818 153,150 +0.00(+0.74%)
May 22, 2023 0.0882 0.0890 0.0805 0.0812 258,549 -0.01(-9.68%)
May 19, 2023 0.0867 0.0899 0.0839 0.0899 536,129 +0.00(+4.41%)
May 18, 2023 0.0824 0.0861 0.0773 0.0861 309,726 +0.01(+7.49%)
May 17, 2023 0.0800 0.0817 0.0778 0.0801 275,404 +0.00(+1.78%)
May 16, 2023 0.0786 0.0811 0.0761 0.0787 205,053 +0.00(+3.83%)
May 15, 2023 0.0706 0.0896 0.0671 0.0758 220,200 +0.01(+7.52%)
May 12, 2023 0.0715 0.0715 0.0670 0.0705 351,084 +0.00(+5.22%)
May 11, 2023 0.0781 0.0789 0.0650 0.0670 1,112,937 -0.01(-15.19%)
May 10, 2023 0.0818 0.0867 0.0790 0.0790 189,895 -0.00(-0.75%)
May 09, 2023 0.0840 0.0840 0.0751 0.0796 329,128 -0.00(-3.63%)
May 08, 2023 0.0713 0.0883 0.0713 0.0826 296,787 +0.01(+12.08%)
May 05, 2023 0.0713 0.0798 0.0713 0.0737 641,723 +0.00(+0.96%)
May 04, 2023 0.0611 0.0885 0.0611 0.0730 413,833 +0.01(+8.15%)
May 03, 2023 0.0824 0.0847 0.0652 0.0675 550,251 -0.01(-16.36%)
May 02, 2023 0.0510 0.0864 0.0510 0.0807 2,747,663 +0.03(+48.89%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.