ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Fuelpositive Corp (OP: NHHHF )

0.0255 UNCHANGED
Streaming Delayed Price Updated: 12:44 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 0.0252 0.0255 0.0252 0.0255 200,000 +0.00(+2.00%)
Oct 30, 2024 0.0262 0.0262 0.0247 0.0250 32,500 +0.00(+1.63%)
Oct 29, 2024 0.0240 0.0251 0.0230 0.0246 593,742 +0.00(+5.58%)
Oct 28, 2024 0.0226 0.0245 0.0225 0.0233 487,714 +0.00(+0.87%)
Oct 25, 2024 0.0223 0.0233 0.0220 0.0231 1,984,817 +0.00(+5.00%)
Oct 24, 2024 0.0230 0.0230 0.0220 0.0220 1,129,706 -0.00(-5.98%)
Oct 23, 2024 0.0281 0.0281 0.0234 0.0234 61,285 -0.00(-8.24%)
Oct 22, 2024 0.0253 0.0257 0.0230 0.0255 98,423 +0.00(+2.00%)
Oct 21, 2024 0.0250 0.0258 0.0200 0.0250 629,547 -0.00(-10.71%)
Oct 18, 2024 0.0254 0.0280 0.0243 0.0280 279,275 +0.00(+12.00%)
Oct 17, 2024 0.0259 0.0260 0.0222 0.0250 471,558 -0.00(-3.10%)
Oct 16, 2024 0.0255 0.0269 0.0255 0.0258 160,305 +0.00(+3.20%)
Oct 15, 2024 0.0260 0.0339 0.0249 0.0250 404,270 -0.00(-9.09%)
Oct 14, 2024 0.0255 0.0281 0.0255 0.0275 467,169 +0.00(+2.61%)
Oct 11, 2024 0.0273 0.0286 0.0250 0.0268 208,297 +0.00(+4.28%)
Oct 10, 2024 0.0275 0.0300 0.0255 0.0257 558,027 -0.00(-9.51%)
Oct 09, 2024 0.0275 0.0292 0.0270 0.0284 434,725 +0.00(+1.43%)
Oct 08, 2024 0.0260 0.0295 0.0254 0.0280 328,918 +0.00(+0.36%)
Oct 07, 2024 0.0258 0.0292 0.0242 0.0279 301,198 +0.00(+7.31%)
Oct 04, 2024 0.0279 0.0279 0.0221 0.0260 925,186 +0.00(+4.00%)
Oct 03, 2024 0.0288 0.0290 0.0250 0.0250 844,258 -0.00(-0.40%)
Oct 02, 2024 0.0284 0.0297 0.0251 0.0251 1,769,432 -0.00(-15.20%)
Oct 01, 2024 0.0292 0.0299 0.0273 0.0296 1,201,636 +0.00(+1.72%)
Sep 30, 2024 0.0318 0.0318 0.0266 0.0291 319,901 +0.00(+0.34%)
Sep 27, 2024 0.0298 0.0298 0.0255 0.0290 1,337,808 +0.00(+0.00%)
Sep 26, 2024 0.0298 0.0304 0.0285 0.0290 173,199 -0.00(-2.68%)
Sep 25, 2024 0.0260 0.0302 0.0260 0.0298 1,563,824 +0.00(+6.43%)
Sep 24, 2024 0.0305 0.0324 0.0280 0.0280 359,233 -0.00(-6.67%)
Sep 23, 2024 0.0300 0.0300 0.0270 0.0300 1,310,188 -0.00(-4.76%)
Sep 20, 2024 0.0299 0.0328 0.0295 0.0315 224,461 +0.00(+0.96%)
Sep 19, 2024 0.0322 0.0343 0.0303 0.0312 259,712 -0.00(-2.50%)
Sep 18, 2024 0.0330 0.0333 0.0310 0.0320 99,439 -0.00(-2.14%)
Sep 17, 2024 0.0310 0.0329 0.0293 0.0327 397,190 +0.00(+5.48%)
Sep 16, 2024 0.0389 0.0389 0.0300 0.0310 338,434 +0.00(+0.00%)
Sep 13, 2024 0.0320 0.0333 0.0310 0.0310 107,600 -0.00(-4.02%)
Sep 12, 2024 0.0340 0.0340 0.0310 0.0323 345,040 +0.00(+1.89%)
Sep 11, 2024 0.0332 0.0339 0.0315 0.0317 1,181,589 -0.00(-3.65%)
Sep 10, 2024 0.0327 0.0348 0.0327 0.0329 421,200 -0.00(-4.08%)
Sep 09, 2024 0.0322 0.0344 0.0320 0.0343 256,967 +0.00(+5.86%)
Sep 06, 2024 0.0330 0.0337 0.0300 0.0324 216,472 -0.00(-1.82%)
Sep 05, 2024 0.0320 0.0330 0.0316 0.0330 77,975 +0.00(+3.13%)
Sep 04, 2024 0.0315 0.0330 0.0310 0.0320 273,952 +0.00(+4.92%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.