Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Fuelpositive Corp (OP: NHHHF )

0.0530 UNCHANGED
Streaming Delayed Price Updated: 3:05 PM EDT, May 28, 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 (%)
Aug 31, 2021 0.1500 0.1600 0.1500 0.1546 389,265 -0.01(-5.85%)
Aug 30, 2021 0.1585 0.1748 0.1540 0.1642 359,038 +0.00(+0.55%)
Aug 27, 2021 0.1606 0.1671 0.1540 0.1633 282,652 +0.01(+4.01%)
Aug 26, 2021 0.1850 0.1850 0.1557 0.1570 561,230 -0.01(-8.08%)
Aug 25, 2021 0.1580 0.1829 0.1529 0.1708 216,287 +0.00(+0.47%)
Aug 24, 2021 0.1900 0.1959 0.1662 0.1700 351,435 -0.01(-6.80%)
Aug 23, 2021 0.1612 0.1824 0.1550 0.1824 388,607 +0.02(+12.52%)
Aug 20, 2021 0.1673 0.1717 0.1554 0.1621 525,983 -0.00(-1.04%)
Aug 19, 2021 0.1705 0.1764 0.1554 0.1638 734,696 -0.01(-3.65%)
Aug 18, 2021 0.1639 0.1750 0.1639 0.1700 245,872 +0.00(+1.67%)
Aug 17, 2021 0.1585 0.1770 0.1570 0.1672 506,971 -0.01(-4.95%)
Aug 16, 2021 0.1653 0.1856 0.1653 0.1759 273,238 -0.00(-0.06%)
Aug 13, 2021 0.1829 0.1909 0.1700 0.1760 654,767 -0.02(-8.57%)
Aug 12, 2021 0.1943 0.1968 0.1800 0.1925 881,353 +0.00(+0.05%)
Aug 11, 2021 0.1860 0.1931 0.1746 0.1924 442,870 +0.01(+4.23%)
Aug 10, 2021 0.1951 0.1990 0.1796 0.1846 286,651 -0.01(-5.04%)
Aug 09, 2021 0.2000 0.2095 0.1933 0.1944 504,278 -0.01(-3.04%)
Aug 06, 2021 0.1940 0.2100 0.1940 0.2005 391,954 -0.00(-1.09%)
Aug 05, 2021 0.2200 0.2200 0.2000 0.2027 516,515 +0.00(+1.35%)
Aug 04, 2021 0.2033 0.2090 0.1966 0.2000 108,688 -0.00(-2.44%)
Aug 03, 2021 0.2000 0.2100 0.1993 0.2050 160,921 +0.01(+4.06%)
Aug 02, 2021 0.2079 0.2116 0.1734 0.1970 296,854 +0.00(+0.72%)
Jul 30, 2021 0.1890 0.2100 0.1890 0.1956 387,938 -0.01(-3.02%)
Jul 29, 2021 0.2160 0.2160 0.1961 0.2017 446,481 -0.01(-4.36%)
Jul 28, 2021 0.2000 0.2109 0.1940 0.2109 571,460 +0.01(+6.57%)
Jul 27, 2021 0.2200 0.2200 0.1979 0.1979 1,029,190 -0.01(-6.34%)
Jul 26, 2021 0.2140 0.2193 0.2014 0.2113 654,389 +0.00(+0.62%)
Jul 23, 2021 0.2181 0.2200 0.2050 0.2100 520,181 +0.00(+0.00%)
Jul 22, 2021 0.2150 0.2150 0.1935 0.2100 1,079,647 +0.03(+14.75%)
Jul 21, 2021 0.1700 0.2000 0.1700 0.1830 1,454,969 +0.02(+10.24%)
Jul 20, 2021 0.1400 0.1700 0.1400 0.1660 631,018 +0.01(+8.57%)
Jul 19, 2021 0.1700 0.1790 0.1500 0.1529 754,558 -0.01(-4.74%)
Jul 16, 2021 0.1700 0.1700 0.1586 0.1605 876,135 -0.00(-2.73%)
Jul 15, 2021 0.1855 0.2000 0.1610 0.1650 1,291,318 -0.03(-14.02%)
Jul 14, 2021 0.2031 0.2031 0.1850 0.1919 830,121 +0.01(+5.44%)
Jul 13, 2021 0.1940 0.1940 0.1700 0.1820 758,764 +0.01(+3.06%)
Jul 12, 2021 0.1600 0.1859 0.1600 0.1766 408,434 +0.00(+1.90%)
Jul 09, 2021 0.1613 0.1842 0.1600 0.1733 583,424 +0.01(+6.65%)
Jul 08, 2021 0.1600 0.1764 0.1600 0.1625 716,808 -0.01(-7.98%)
Jul 07, 2021 0.1735 0.1810 0.1678 0.1766 472,231 +0.01(+4.37%)
Jul 06, 2021 0.1760 0.1880 0.1620 0.1692 422,730 -0.01(-3.75%)
Jul 02, 2021 0.1970 0.1970 0.1750 0.1758 481,016 -0.01(-7.47%)
Jul 01, 2021 0.1929 0.2100 0.1700 0.1900 552,017 +0.01(+4.11%)
Jun 30, 2021 0.1654 0.1854 0.1550 0.1825 1,078,834 +0.02(+10.34%)
Jun 29, 2021 0.1375 0.1700 0.1375 0.1654 750,274 +0.02(+12.98%)
Jun 28, 2021 0.1400 0.1520 0.1400 0.1464 716,919 +0.00(+2.52%)
Jun 25, 2021 0.1735 0.1770 0.1380 0.1428 1,685,128 -0.02(-10.08%)
Jun 24, 2021 0.1360 0.1600 0.1292 0.1588 1,521,139 +0.03(+22.25%)
Jun 23, 2021 0.1175 0.1308 0.1150 0.1299 1,297,597 +0.01(+10.18%)
Jun 22, 2021 0.1380 0.1390 0.1150 0.1179 1,026,886 -0.02(-11.35%)
Jun 21, 2021 0.1408 0.1518 0.1330 0.1330 1,114,096 -0.01(-4.66%)
Jun 18, 2021 0.1500 0.1680 0.1380 0.1395 1,368,823 -0.01(-7.06%)
Jun 17, 2021 0.1637 0.1700 0.1475 0.1501 1,524,828 -0.01(-8.31%)
Jun 16, 2021 0.1729 0.2200 0.1591 0.1637 1,650,121 -0.01(-6.40%)
Jun 15, 2021 0.2300 0.2300 0.1722 0.1749 2,426,304 -0.05(-23.46%)
Jun 14, 2021 0.2417 0.2417 0.2251 0.2285 654,809 -0.00(-0.82%)
Jun 11, 2021 0.2300 0.2400 0.2262 0.2304 429,930 +0.00(+0.17%)
Jun 10, 2021 0.2570 0.2570 0.2268 0.2300 291,948 -0.01(-4.33%)
Jun 09, 2021 0.2485 0.2600 0.2350 0.2404 731,182 +0.00(+0.46%)
Jun 08, 2021 0.3099 0.3100 0.2253 0.2393 3,304,372 +0.01(+5.84%)
Jun 07, 2021 0.2600 0.2600 0.2240 0.2261 371,773 +0.00(+0.98%)
Jun 04, 2021 0.2095 0.2285 0.2095 0.2239 279,407 +0.00(+0.86%)
Jun 03, 2021 0.2150 0.2322 0.2100 0.2220 255,164 -0.00(-0.45%)
Jun 02, 2021 0.2540 0.2540 0.2200 0.2230 640,855 -0.02(-7.08%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.