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

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

1.160 -0.010 (-0.85%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 20, 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 (%)
Nov 30, 2023 1.480 1.590 1.320 1.390 561,020 -0.25(-15.24%)
Nov 29, 2023 1.200 1.800 1.180 1.640 1,623,867 +0.42(+34.43%)
Nov 28, 2023 0.9700 1.340 0.9350 1.220 2,143,184 +0.32(+36.31%)
Nov 27, 2023 0.6500 1.040 0.6100 0.8950 1,500,444 +0.28(+44.94%)
Nov 24, 2023 0.5400 0.6175 0.5297 0.6175 106,087 +0.09(+16.64%)
Nov 22, 2023 0.5120 0.5300 0.5120 0.5294 67,129 +0.01(+2.48%)
Nov 21, 2023 0.5400 0.5479 0.5120 0.5166 84,115 -0.03(-5.35%)
Nov 20, 2023 0.5550 0.5744 0.5247 0.5458 84,129 -0.01(-1.66%)
Nov 17, 2023 0.5600 0.6175 0.5500 0.5550 61,332 -0.04(-6.09%)
Nov 16, 2023 0.7100 0.7100 0.5500 0.5910 140,278 -0.04(-6.93%)
Nov 15, 2023 0.5500 0.6600 0.5400 0.6350 188,929 +0.11(+20.95%)
Nov 14, 2023 0.5200 0.5496 0.5005 0.5250 161,907 +0.03(+5.00%)
Nov 13, 2023 0.5200 0.5299 0.5000 0.5000 105,360 -0.02(-3.59%)
Nov 10, 2023 0.5700 0.5700 0.5100 0.5186 156,703 -0.05(-9.03%)
Nov 09, 2023 0.5700 0.5800 0.5700 0.5701 95,375 -0.02(-2.88%)
Nov 08, 2023 0.6300 0.6600 0.5500 0.5870 183,648 -0.02(-2.67%)
Nov 07, 2023 0.6600 0.6700 0.5900 0.6031 204,847 -0.06(-8.61%)
Nov 06, 2023 0.7100 0.7250 0.6549 0.6599 78,595 -0.06(-8.97%)
Nov 03, 2023 0.7123 0.7500 0.7020 0.7249 160,213 +0.01(+1.80%)
Nov 02, 2023 0.6900 0.7290 0.6900 0.7121 49,081 +0.03(+4.08%)
Nov 01, 2023 0.7000 0.7139 0.6701 0.6842 63,023 -0.03(-3.77%)
Oct 31, 2023 0.7300 0.7300 0.7000 0.7110 55,541 -0.02(-2.58%)
Oct 30, 2023 0.7283 0.7799 0.7200 0.7298 32,285 -0.02(-2.56%)
Oct 27, 2023 0.7800 0.7800 0.7200 0.7490 37,280 -0.00(-0.13%)
Oct 26, 2023 0.7500 0.7899 0.7421 0.7500 51,221 -0.02(-2.22%)
Oct 25, 2023 0.7900 0.8100 0.7536 0.7670 39,824 -0.00(-0.39%)
Oct 24, 2023 0.7800 0.8000 0.7551 0.7700 65,349 -0.01(-1.28%)
Oct 23, 2023 0.8000 0.8000 0.7800 0.7800 20,349 +0.00(+0.26%)
Oct 20, 2023 0.8500 0.8500 0.7551 0.7780 85,413 -0.07(-8.47%)
Oct 19, 2023 0.8400 0.8700 0.8000 0.8500 75,171 -0.01(-1.19%)
Oct 18, 2023 0.9250 0.9350 0.8400 0.8602 41,128 -0.06(-6.09%)
Oct 17, 2023 0.8600 0.9200 0.8500 0.9160 75,748 +0.04(+5.01%)
Oct 16, 2023 0.8546 0.8899 0.8293 0.8723 61,175 +0.03(+3.72%)
Oct 13, 2023 0.8900 0.8900 0.8025 0.8410 113,973 -0.01(-1.06%)
Oct 12, 2023 0.9100 0.9100 0.7825 0.8500 184,891 -0.02(-2.63%)
Oct 11, 2023 0.8819 1.050 0.8111 0.8730 456,559 +0.00(+0.34%)
Oct 10, 2023 0.7400 0.8890 0.7336 0.8700 298,835 +0.14(+18.59%)
Oct 09, 2023 0.7300 0.7500 0.7161 0.7336 95,789 -0.00(-0.60%)
Oct 06, 2023 0.7600 0.7700 0.7160 0.7380 64,884 -0.01(-1.60%)
Oct 05, 2023 0.7600 0.7900 0.7300 0.7500 101,210 -0.02(-2.72%)
Oct 04, 2023 0.7700 0.7900 0.7300 0.7710 136,091 -0.03(-3.50%)
Oct 03, 2023 0.8500 0.8500 0.7490 0.7990 225,478 -0.04(-4.31%)
Oct 02, 2023 0.9200 0.9200 0.8196 0.8350 110,352 -0.08(-8.92%)
Sep 29, 2023 0.9300 0.9300 0.9000 0.9168 62,331 +0.03(+3.01%)
Sep 28, 2023 0.9200 0.9400 0.8800 0.8900 97,948 -0.03(-2.92%)
Sep 27, 2023 0.9200 0.9499 0.8800 0.9168 134,743 -0.02(-2.46%)
Sep 26, 2023 0.9499 1.000 0.9200 0.9399 67,804 -0.02(-2.43%)
Sep 25, 2023 0.9200 0.9680 0.9465 0.9633 71,643 +0.00(+0.34%)
Sep 22, 2023 1.010 1.019 0.8900 0.9600 172,754 -0.04(-4.00%)
Sep 21, 2023 1.060 1.070 0.9744 1.000 305,586 -0.08(-7.41%)
Sep 20, 2023 1.100 1.100 1.050 1.080 72,387 -0.02(-1.82%)
Sep 19, 2023 1.120 1.120 1.051 1.100 130,107 +0.01(+0.92%)
Sep 18, 2023 1.200 1.210 1.050 1.090 144,776 -0.06(-5.22%)
Sep 15, 2023 1.260 1.260 1.140 1.150 109,017 -0.11(-8.73%)
Sep 14, 2023 1.190 1.300 1.180 1.260 137,672 +0.11(+9.57%)
Sep 13, 2023 1.170 1.190 1.100 1.150 61,707 -0.02(-1.29%)
Sep 12, 2023 1.160 1.230 1.121 1.165 65,825 -0.00(-0.43%)
Sep 11, 2023 1.300 1.300 1.120 1.170 127,292 -0.06(-4.88%)
Sep 08, 2023 1.220 1.240 1.160 1.230 59,099 +0.03(+2.50%)
Sep 07, 2023 1.340 1.340 1.150 1.200 117,895 -0.10(-7.69%)
Sep 06, 2023 1.230 1.500 1.230 1.300 269,631 +0.05(+4.00%)
Sep 05, 2023 1.140 1.300 1.110 1.250 295,671 +0.10(+8.70%)
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.