NasdaqCM - Delayed Quote USD

Fusion Fuel Green PLC (HTOOW)

0.0051

-0.0010

(-16.39%)

At close: May 13 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 13, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	17,500
May 12, 2025	0.0060	0.0070	0.0050	0.0060	0.0060	12,800
May 9, 2025	0.0070	0.0070	0.0060	0.0060	0.0060	1,900
May 8, 2025	0.0060	0.0060	0.0060	0.0060	0.0060	3,400
May 7, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	11,800
May 6, 2025	0.0060	0.0060	0.0060	0.0060	0.0060	-
May 5, 2025	0.0060	0.0060	0.0060	0.0060	0.0060	-
May 2, 2025	0.0060	0.0060	0.0050	0.0060	0.0060	127,400
May 1, 2025	0.0060	0.0070	0.0050	0.0050	0.0050	7,000
Apr 30, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	-
Apr 29, 2025	0.0050	0.0070	0.0050	0.0070	0.0070	12,500
Apr 28, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	1,300
Apr 25, 2025	0.0060	0.0070	0.0060	0.0070	0.0070	200
Apr 24, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	-
Apr 23, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	-
Apr 22, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	-
Apr 21, 2025	0.0050	0.0070	0.0050	0.0070	0.0070	2,100
Apr 17, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	-
Apr 16, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	6,000
Apr 15, 2025	0.0080	0.0080	0.0060	0.0080	0.0080	300
Apr 14, 2025	0.0050	0.0060	0.0050	0.0060	0.0060	159,200
Apr 11, 2025	0.0070	0.0080	0.0070	0.0070	0.0070	13,500
Apr 10, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	1,400
Apr 9, 2025	0.0060	0.0080	0.0060	0.0070	0.0070	8,300
Apr 8, 2025	0.0060	0.0060	0.0060	0.0060	0.0060	1,900
Apr 7, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	-
Apr 4, 2025	0.0080	0.0080	0.0070	0.0070	0.0070	15,400
Apr 3, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	11,200
Apr 2, 2025	0.0070	0.0080	0.0050	0.0080	0.0080	52,800
Apr 1, 2025	0.0080	0.0080	0.0070	0.0080	0.0080	63,300
Mar 31, 2025	0.0100	0.0100	0.0080	0.0080	0.0080	2,300
Mar 28, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	-
Mar 27, 2025	0.0100	0.0100	0.0090	0.0090	0.0090	28,400
Mar 26, 2025	0.0100	0.0100	0.0090	0.0100	0.0100	39,000
Mar 25, 2025	0.0120	0.0120	0.0100	0.0100	0.0100	90,200
Mar 24, 2025	0.0110	0.0120	0.0100	0.0120	0.0120	26,100
Mar 21, 2025	0.0130	0.0130	0.0110	0.0120	0.0120	8,700
Mar 20, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 19, 2025	0.0140	0.0150	0.0110	0.0150	0.0150	36,600
Mar 18, 2025	0.0190	0.0190	0.0110	0.0140	0.0140	31,700
Mar 17, 2025	0.0170	0.0200	0.0100	0.0160	0.0160	165,300
Mar 14, 2025	0.0100	0.0140	0.0100	0.0100	0.0100	1,400
Mar 13, 2025	0.0150	0.0150	0.0130	0.0130	0.0130	120,900
Mar 12, 2025	0.0150	0.0150	0.0130	0.0130	0.0130	1,600
Mar 11, 2025	0.0100	0.0150	0.0100	0.0100	0.0100	4,500
Mar 10, 2025	0.0130	0.0150	0.0100	0.0100	0.0100	21,200
Mar 7, 2025	0.0160	0.0200	0.0100	0.0180	0.0180	145,300
Mar 6, 2025	0.0150	0.0200	0.0100	0.0160	0.0160	106,700
Mar 5, 2025	0.0120	0.0150	0.0090	0.0130	0.0130	19,100
Mar 4, 2025	0.0100	0.0150	0.0100	0.0100	0.0100	32,500
Mar 3, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	10,800
Feb 28, 2025	0.0100	0.0100	0.0090	0.0100	0.0100	59,300
Feb 27, 2025	0.0120	0.0160	0.0050	0.0100	0.0100	245,600
Feb 26, 2025	0.0130	0.0150	0.0130	0.0150	0.0150	4,000
Feb 25, 2025	0.0130	0.0170	0.0130	0.0170	0.0170	1,800
Feb 24, 2025	0.0170	0.0170	0.0170	0.0170	0.0170	600
Feb 21, 2025	0.0170	0.0170	0.0150	0.0170	0.0170	7,200
Feb 20, 2025	0.0180	0.0180	0.0170	0.0170	0.0170	1,400
Feb 19, 2025	0.0180	0.0180	0.0180	0.0180	0.0180	4,000
Feb 18, 2025	0.0180	0.0180	0.0170	0.0180	0.0180	3,900
Feb 14, 2025	0.0150	0.0190	0.0150	0.0180	0.0180	25,800
Feb 13, 2025	0.0190	0.0200	0.0170	0.0170	0.0170	27,900
Feb 12, 2025	0.0120	0.0190	0.0120	0.0130	0.0130	26,500
Feb 11, 2025	0.0180	0.0200	0.0160	0.0200	0.0200	32,600
Feb 10, 2025	0.0110	0.0190	0.0110	0.0170	0.0170	6,100
Feb 7, 2025	0.0190	0.0190	0.0170	0.0180	0.0180	4,100
Feb 6, 2025	0.0170	0.0200	0.0100	0.0190	0.0190	449,200
Feb 5, 2025	0.0160	0.0160	0.0150	0.0150	0.0150	28,000
Feb 4, 2025	0.0160	0.0170	0.0160	0.0170	0.0170	1,400
Feb 3, 2025	0.0170	0.0180	0.0150	0.0170	0.0170	7,900
Jan 31, 2025	0.0160	0.0210	0.0150	0.0170	0.0170	118,400
Jan 30, 2025	0.0150	0.0220	0.0130	0.0170	0.0170	67,600
Jan 29, 2025	0.0190	0.0190	0.0150	0.0170	0.0170	40,300
Jan 28, 2025	0.0180	0.0200	0.0180	0.0200	0.0200	14,700
Jan 27, 2025	0.0240	0.0240	0.0180	0.0190	0.0190	30,000
Jan 24, 2025	0.0250	0.0250	0.0190	0.0230	0.0230	94,300
Jan 23, 2025	0.0220	0.0270	0.0200	0.0230	0.0230	55,600
Jan 22, 2025	0.0260	0.0290	0.0210	0.0260	0.0260	10,300
Jan 21, 2025	0.0300	0.0310	0.0230	0.0250	0.0250	42,700
Jan 17, 2025	0.0250	0.0350	0.0240	0.0350	0.0350	20,600
Jan 16, 2025	0.0360	0.0430	0.0270	0.0270	0.0270	30,800
Jan 15, 2025	0.0360	0.0360	0.0320	0.0350	0.0350	32,000
Jan 14, 2025	0.0360	0.0360	0.0260	0.0260	0.0260	25,500
Jan 13, 2025	0.0300	0.0320	0.0250	0.0250	0.0250	9,300
Jan 10, 2025	0.0240	0.0240	0.0240	0.0240	0.0240	-
Jan 8, 2025	0.0300	0.0330	0.0240	0.0240	0.0240	21,800
Jan 7, 2025	0.0400	0.0400	0.0300	0.0340	0.0340	13,800
Jan 6, 2025	0.0300	0.0300	0.0290	0.0290	0.0290	30,000
Jan 3, 2025	0.0270	0.0380	0.0270	0.0280	0.0280	95,800
Jan 2, 2025	0.0200	0.0280	0.0200	0.0270	0.0270	36,400
Dec 31, 2024	0.0230	0.0230	0.0200	0.0210	0.0210	68,200
Dec 30, 2024	0.0250	0.0290	0.0200	0.0230	0.0230	116,900
Dec 27, 2024	0.0310	0.0310	0.0200	0.0250	0.0250	89,400
Dec 26, 2024	0.0400	0.0400	0.0230	0.0240	0.0240	37,800
Dec 24, 2024	0.0300	0.0470	0.0230	0.0270	0.0270	20,500
Dec 23, 2024	0.0210	0.0310	0.0210	0.0240	0.0240	17,500
Dec 20, 2024	0.0210	0.0340	0.0200	0.0200	0.0200	10,200
Dec 19, 2024	0.0380	0.0380	0.0230	0.0230	0.0230	11,900
Dec 18, 2024	0.0400	0.0470	0.0220	0.0390	0.0390	116,800
Dec 17, 2024	0.0160	0.0480	0.0160	0.0300	0.0300	281,400
Dec 16, 2024	0.0200	0.0260	0.0160	0.0250	0.0250	26,900
Dec 13, 2024	0.0200	0.0320	0.0150	0.0200	0.0200	114,900
Dec 12, 2024	0.0210	0.0250	0.0150	0.0210	0.0210	244,500
Dec 11, 2024	0.0250	0.0270	0.0210	0.0220	0.0220	63,900
Dec 10, 2024	0.0300	0.0300	0.0200	0.0250	0.0250	187,100
Dec 9, 2024	0.0270	0.0300	0.0260	0.0270	0.0270	68,300
Dec 6, 2024	0.0260	0.0390	0.0260	0.0320	0.0320	73,200
Dec 5, 2024	0.0300	0.0300	0.0210	0.0270	0.0270	55,900
Dec 4, 2024	0.0290	0.0400	0.0200	0.0350	0.0350	793,100
Dec 3, 2024	0.0250	0.0300	0.0180	0.0190	0.0190	152,400
Dec 2, 2024	0.0200	0.0250	0.0140	0.0190	0.0190	234,600
Nov 29, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,800
Nov 27, 2024	0.0170	0.0170	0.0130	0.0150	0.0150	42,400
Nov 26, 2024	0.0170	0.0170	0.0130	0.0150	0.0150	55,600
Nov 25, 2024	0.0180	0.0180	0.0120	0.0150	0.0150	55,200
Nov 22, 2024	0.0170	0.0170	0.0100	0.0170	0.0170	88,500
Nov 21, 2024	0.0140	0.0160	0.0080	0.0100	0.0100	33,900
Nov 20, 2024	0.0100	0.0140	0.0060	0.0140	0.0140	146,300
Nov 19, 2024	0.0060	0.0140	0.0050	0.0100	0.0100	141,100
Nov 18, 2024	0.0060	0.0090	0.0050	0.0070	0.0070	552,500
Nov 15, 2024	0.0170	0.0170	0.0050	0.0070	0.0070	285,200
Nov 14, 2024	0.0200	0.0350	0.0050	0.0110	0.0110	1,327,700
Nov 13, 2024	0.0330	0.0380	0.0160	0.0230	0.0230	235,800
Nov 12, 2024	0.0330	0.0400	0.0330	0.0400	0.0400	18,200
Nov 11, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Nov 8, 2024	0.0390	0.0400	0.0330	0.0330	0.0330	12,700
Nov 7, 2024	0.0330	0.0390	0.0330	0.0350	0.0350	54,200
Nov 6, 2024	0.0330	0.0350	0.0330	0.0330	0.0330	6,600
Nov 5, 2024	0.0350	0.0370	0.0350	0.0370	0.0370	400
Nov 4, 2024	0.0360	0.0360	0.0330	0.0360	0.0360	9,400
Nov 1, 2024	0.0360	0.0360	0.0330	0.0350	0.0350	38,300
Oct 31, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,900
Oct 30, 2024	0.0370	0.0490	0.0350	0.0450	0.0450	96,000
Oct 29, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	4,300
Oct 28, 2024	0.0400	0.0400	0.0330	0.0330	0.0330	8,400
Oct 25, 2024	0.0400	0.0400	0.0380	0.0400	0.0400	3,900
Oct 24, 2024	0.0400	0.0400	0.0370	0.0400	0.0400	5,000
Oct 23, 2024	0.0490	0.0490	0.0400	0.0400	0.0400	2,900
Oct 22, 2024	0.0490	0.0490	0.0470	0.0490	0.0490	4,500
Oct 21, 2024	0.0500	0.0570	0.0490	0.0490	0.0490	4,900
Oct 18, 2024	0.0520	0.0520	0.0330	0.0510	0.0510	16,000
Oct 17, 2024	0.0510	0.0510	0.0480	0.0480	0.0480	300
Oct 16, 2024	0.0490	0.0570	0.0390	0.0390	0.0390	114,400
Oct 15, 2024	0.0400	0.0400	0.0390	0.0400	0.0400	1,100
Oct 14, 2024	0.0520	0.0520	0.0400	0.0400	0.0400	14,300
Oct 11, 2024	0.0550	0.0550	0.0400	0.0400	0.0400	8,600
Oct 10, 2024	0.0410	0.0500	0.0400	0.0400	0.0400	6,200
Oct 9, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 8, 2024	0.0420	0.0420	0.0400	0.0400	0.0400	4,400
Oct 7, 2024	0.0540	0.0550	0.0540	0.0550	0.0550	1,200
Oct 4, 2024	0.0500	0.0550	0.0500	0.0540	0.0540	1,600
Oct 3, 2024	0.0570	0.0570	0.0570	0.0570	0.0570	2,300
Oct 2, 2024	0.0440	0.0570	0.0440	0.0570	0.0570	13,100
Oct 1, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	100
Sep 30, 2024	0.0570	0.0570	0.0570	0.0570	0.0570	800
Sep 27, 2024	0.0570	0.0570	0.0570	0.0570	0.0570	8,000
Sep 26, 2024	0.0480	0.0570	0.0480	0.0570	0.0570	6,100
Sep 25, 2024	0.0460	0.0460	0.0400	0.0400	0.0400	1,900
Sep 24, 2024	0.0680	0.0680	0.0680	0.0680	0.0680	400
Sep 23, 2024	0.0600	0.0610	0.0510	0.0510	0.0510	56,500
Sep 20, 2024	0.0570	0.0570	0.0570	0.0570	0.0570	-
Sep 19, 2024	0.0600	0.0600	0.0570	0.0570	0.0570	2,500
Sep 18, 2024	0.0610	0.0610	0.0610	0.0610	0.0610	300
Sep 17, 2024	0.0600	0.0610	0.0600	0.0610	0.0610	1,000
Sep 16, 2024	0.0590	0.0590	0.0490	0.0500	0.0500	4,000
Sep 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	3,900
Sep 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	300
Sep 11, 2024	0.0400	0.0410	0.0400	0.0410	0.0410	5,000
Sep 10, 2024	0.0440	0.0440	0.0400	0.0400	0.0400	600
Sep 9, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	300
Sep 6, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	200
Sep 5, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	-
Sep 4, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	-
Sep 3, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	-
Aug 30, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	-
Aug 29, 2024	0.0480	0.0500	0.0400	0.0410	0.0410	16,200
Aug 28, 2024	0.0510	0.0510	0.0480	0.0480	0.0480	1,900
Aug 27, 2024	0.0400	0.0480	0.0400	0.0480	0.0480	3,400
Aug 26, 2024	0.0500	0.0500	0.0440	0.0500	0.0500	15,300
Aug 23, 2024	0.0330	0.0520	0.0330	0.0440	0.0440	97,200
Aug 22, 2024	0.0500	0.0800	0.0450	0.0450	0.0450	103,000
Aug 21, 2024	0.0500	0.0740	0.0500	0.0500	0.0500	29,200
Aug 20, 2024	0.0600	0.0600	0.0500	0.0500	0.0500	3,700
Aug 19, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	6,000
Aug 16, 2024	0.0510	0.0600	0.0510	0.0510	0.0510	2,500
Aug 15, 2024	0.0590	0.0590	0.0590	0.0590	0.0590	2,300
Aug 14, 2024	0.0600	0.0600	0.0550	0.0600	0.0600	1,300
Aug 13, 2024	0.0510	0.0600	0.0510	0.0550	0.0550	600
Aug 12, 2024	0.0560	0.0560	0.0510	0.0510	0.0510	3,300
Aug 9, 2024	0.0510	0.0510	0.0510	0.0510	0.0510	-
Aug 8, 2024	0.0510	0.0510	0.0510	0.0510	0.0510	4,600
Aug 7, 2024	0.0630	0.0630	0.0630	0.0630	0.0630	100
Aug 6, 2024	0.0520	0.0520	0.0520	0.0520	0.0520	-
Aug 5, 2024	0.0520	0.0520	0.0520	0.0520	0.0520	-
Aug 2, 2024	0.0520	0.0520	0.0520	0.0520	0.0520	400
Aug 1, 2024	0.0600	0.0600	0.0520	0.0520	0.0520	2,200
Jul 31, 2024	0.0610	0.0730	0.0600	0.0730	0.0730	12,000
Jul 30, 2024	0.0500	0.0740	0.0500	0.0740	0.0740	4,000
Jul 29, 2024	0.0620	0.0740	0.0620	0.0680	0.0680	8,800
Jul 26, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	1,000
Jul 25, 2024	0.0570	0.0570	0.0570	0.0570	0.0570	400
Jul 24, 2024	0.0690	0.0690	0.0690	0.0690	0.0690	-
Jul 23, 2024	0.0690	0.0690	0.0690	0.0690	0.0690	600
Jul 22, 2024	0.0630	0.0630	0.0630	0.0630	0.0630	200
Jul 19, 2024	0.0630	0.0630	0.0630	0.0630	0.0630	100
Jul 18, 2024	0.0580	0.0650	0.0500	0.0650	0.0650	4,700
Jul 17, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Jul 16, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Jul 15, 2024	0.0460	0.0650	0.0460	0.0650	0.0650	3,800
Jul 12, 2024	0.0740	0.0750	0.0620	0.0750	0.0750	3,400
Jul 11, 2024	0.0650	0.0740	0.0600	0.0740	0.0740	5,400
Jul 10, 2024	0.0440	0.0610	0.0440	0.0610	0.0610	2,700
Jul 9, 2024	0.0450	0.0580	0.0450	0.0580	0.0580	5,600
Jul 8, 2024	0.0450	0.0490	0.0450	0.0460	0.0460	24,800
Jul 5, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	2,100
Jul 3, 2024	0.0550	0.0560	0.0550	0.0550	0.0550	52,600
Jul 2, 2024	0.0510	0.0510	0.0440	0.0510	0.0510	48,800
Jul 1, 2024	0.0580	0.0600	0.0570	0.0570	0.0570	2,700
Jun 28, 2024	0.0570	0.0570	0.0510	0.0550	0.0550	11,700
Jun 27, 2024	0.0610	0.0640	0.0590	0.0590	0.0590	20,500
Jun 26, 2024	0.0610	0.0610	0.0550	0.0610	0.0610	3,100
Jun 25, 2024	0.0700	0.0710	0.0700	0.0710	0.0710	6,800
Jun 24, 2024	0.0710	0.0710	0.0700	0.0700	0.0700	1,000
Jun 21, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	300
Jun 20, 2024	0.0900	0.0900	0.0700	0.0700	0.0700	4,400
Jun 18, 2024	0.0900	0.0900	0.0900	0.0900	0.0900	100
Jun 17, 2024	0.1100	0.1100	0.0900	0.0900	0.0900	2,000
Jun 14, 2024	0.1080	0.1080	0.1080	0.1080	0.1080	-
Jun 13, 2024	0.1080	0.1080	0.1080	0.1080	0.1080	2,000
Jun 12, 2024	0.1000	0.1000	0.1000	0.1000	0.1000	300
Jun 11, 2024	0.0900	0.0900	0.0900	0.0900	0.0900	-
Jun 10, 2024	0.1200	0.1200	0.0900	0.0900	0.0900	21,100
Jun 7, 2024	0.1090	0.1200	0.1090	0.1200	0.1200	5,900
Jun 6, 2024	0.1080	0.1080	0.1080	0.1080	0.1080	1,000
Jun 5, 2024	0.1080	0.1090	0.0900	0.0990	0.0990	3,700
Jun 4, 2024	0.0860	0.0860	0.0860	0.0860	0.0860	-
Jun 3, 2024	0.1080	0.1090	0.0860	0.0860	0.0860	14,800
May 31, 2024	0.1100	0.1100	0.1100	0.1100	0.1100	-
May 30, 2024	0.0780	0.1100	0.0740	0.1100	0.1100	3,800
May 29, 2024	0.0790	0.0790	0.0790	0.0790	0.0790	5,700
May 28, 2024	0.0840	0.0840	0.0600	0.0790	0.0790	12,900
May 24, 2024	0.0720	0.0720	0.0720	0.0720	0.0720	800
May 23, 2024	0.0810	0.0860	0.0710	0.0710	0.0710	13,300
May 22, 2024	0.0780	0.0830	0.0780	0.0830	0.0830	1,900
May 21, 2024	0.0780	0.0790	0.0700	0.0770	0.0770	10,600
May 20, 2024	0.0690	0.0780	0.0690	0.0690	0.0690	4,700
May 17, 2024	0.0850	0.0850	0.0850	0.0850	0.0850	-
May 16, 2024	0.0850	0.0850	0.0850	0.0850	0.0850	5,000
May 15, 2024	0.0880	0.0880	0.0800	0.0850	0.0850	8,000
May 14, 2024	0.0710	0.0850	0.0650	0.0700	0.0700	83,400

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Fusion Fuel Green PLC (HTOOW)