Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Fusion Fuel Green PLC - Ordinary Shares (NQ: HTOO )

1.280 -0.020 (-1.58%)
Streaming Delayed Price Updated: 11:13 AM EDT, May 2, 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 (%)
Mar 28, 2024 1.710 1.750 1.650 1.690 132,481 -0.01(-0.59%)
Mar 27, 2024 1.610 1.700 1.560 1.700 104,834 +0.12(+7.59%)
Mar 26, 2024 1.570 1.640 1.560 1.580 123,819 +0.02(+1.28%)
Mar 25, 2024 1.620 1.660 1.540 1.560 178,322 -0.12(-7.14%)
Mar 22, 2024 1.670 1.707 1.600 1.680 175,979 -0.01(-0.59%)
Mar 21, 2024 1.800 1.800 1.660 1.690 93,634 -0.10(-5.59%)
Mar 20, 2024 1.600 1.840 1.600 1.790 338,746 +0.19(+11.87%)
Mar 19, 2024 1.570 1.640 1.540 1.600 85,400 -0.05(-3.03%)
Mar 18, 2024 1.510 1.700 1.500 1.650 191,130 +0.17(+11.49%)
Mar 15, 2024 1.450 1.510 1.400 1.480 137,977 -0.03(-1.99%)
Mar 14, 2024 1.630 1.650 1.490 1.510 248,524 -0.13(-7.93%)
Mar 13, 2024 1.670 1.680 1.600 1.640 161,063 +0.00(+0.00%)
Mar 12, 2024 1.630 1.660 1.560 1.640 122,253 +0.01(+0.61%)
Mar 11, 2024 1.770 1.770 1.550 1.630 244,962 -0.12(-6.86%)
Mar 08, 2024 1.710 1.840 1.660 1.750 136,302 +0.00(+0.00%)
Mar 07, 2024 1.840 1.960 1.730 1.750 258,511 -0.18(-9.33%)
Mar 06, 2024 1.800 1.930 1.700 1.930 725,849 +0.28(+16.97%)
Mar 05, 2024 1.730 1.800 1.530 1.650 452,832 -0.06(-3.51%)
Mar 04, 2024 1.430 1.828 1.390 1.710 863,440 +0.42(+32.56%)
Mar 01, 2024 1.640 1.650 1.290 1.290 732,762 -0.28(-17.83%)
Feb 29, 2024 1.550 1.810 1.550 1.570 396,191 +0.04(+2.61%)
Feb 28, 2024 1.840 1.840 1.520 1.530 487,831 -0.32(-17.30%)
Feb 27, 2024 1.900 1.931 1.820 1.850 203,459 -0.06(-3.14%)
Feb 26, 2024 1.610 1.960 1.590 1.910 527,067 +0.21(+12.35%)
Feb 23, 2024 1.840 1.910 1.561 1.700 679,928 -0.24(-12.37%)
Feb 22, 2024 2.150 2.219 1.910 1.940 617,757 -0.36(-15.65%)
Feb 21, 2024 2.340 2.480 2.200 2.300 835,165 -0.18(-7.26%)
Feb 20, 2024 2.140 2.550 1.940 2.480 3,263,688 +0.20(+8.77%)
Feb 16, 2024 4.120 4.650 2.200 2.280 83,168,496 +1.08(+90.00%)
Feb 15, 2024 1.170 1.250 1.100 1.200 188,076 +0.06(+5.26%)
Feb 14, 2024 1.170 1.235 1.060 1.140 52,386 -0.06(-5.00%)
Feb 13, 2024 1.210 1.290 1.150 1.200 212,708 -0.04(-3.23%)
Feb 12, 2024 1.140 1.280 1.130 1.240 152,907 +0.13(+11.71%)
Feb 09, 2024 1.010 1.150 1.010 1.110 59,342 +0.09(+8.82%)
Feb 08, 2024 0.9700 1.109 0.9710 1.020 91,973 +0.03(+3.03%)
Feb 07, 2024 1.050 1.050 0.9600 0.9900 67,494 -0.03(-2.94%)
Feb 06, 2024 1.100 1.110 1.000 1.020 68,981 -0.05(-4.67%)
Feb 05, 2024 1.050 1.110 1.020 1.070 35,559 +0.00(+0.00%)
Feb 02, 2024 1.070 1.130 1.005 1.070 35,287 +0.00(+0.00%)
Feb 01, 2024 1.170 1.200 1.050 1.070 46,900 -0.07(-6.14%)
Jan 31, 2024 1.110 1.140 1.060 1.140 40,701 +0.03(+2.57%)
Jan 30, 2024 1.080 1.180 1.050 1.111 60,683 +0.05(+5.17%)
Jan 29, 2024 1.070 1.070 1.020 1.057 24,330 +0.02(+1.61%)
Jan 26, 2024 1.060 1.101 0.9990 1.040 65,462 +0.03(+2.98%)
Jan 25, 2024 1.010 1.060 1.000 1.010 21,095 +0.05(+5.21%)
Jan 24, 2024 0.9500 0.9600 0.9001 0.9600 18,340 +0.04(+4.34%)
Jan 23, 2024 0.8800 0.9400 0.8800 0.9201 34,272 +0.04(+4.56%)
Jan 22, 2024 0.8900 0.9039 0.8200 0.8800 65,391 -0.03(-2.76%)
Jan 19, 2024 0.8900 0.9300 0.8900 0.9050 18,093 +0.02(+1.69%)
Jan 18, 2024 0.9300 0.9500 0.8900 0.8900 35,981 -0.04(-3.78%)
Jan 17, 2024 0.9216 0.9400 0.9000 0.9250 38,323 -0.03(-2.64%)
Jan 16, 2024 1.100 1.090 0.9000 0.9501 135,688 -0.09(-8.64%)
Jan 12, 2024 1.050 1.080 1.028 1.040 20,733 +0.00(+0.00%)
Jan 11, 2024 1.030 1.068 1.010 1.040 43,101 -0.03(-2.80%)
Jan 10, 2024 1.100 1.170 1.070 1.070 32,110 -0.05(-4.46%)
Jan 09, 2024 1.130 1.170 1.120 1.120 28,287 -0.02(-2.18%)
Jan 08, 2024 1.170 1.190 1.130 1.145 35,014 +0.02(+1.33%)
Jan 05, 2024 1.120 1.169 1.100 1.130 46,141 +0.04(+3.67%)
Jan 04, 2024 1.060 1.110 1.060 1.090 49,432 +0.05(+4.31%)
Jan 03, 2024 1.130 1.130 1.020 1.045 91,571 +0.00(+0.48%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.