ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

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

0.5039 -0.0091 (-1.77%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2024 0.5299 0.5450 0.4869 0.5130 269,132 -0.02(-3.68%)
Sep 27, 2024 0.5300 0.5385 0.4760 0.5326 289,024 +0.03(+5.67%)
Sep 26, 2024 0.5200 0.5374 0.5010 0.5040 183,818 -0.02(-3.06%)
Sep 25, 2024 0.5500 0.5500 0.5157 0.5199 140,485 -0.03(-5.47%)
Sep 24, 2024 0.5210 0.5590 0.5200 0.5500 98,344 +0.03(+5.67%)
Sep 23, 2024 0.5327 0.5365 0.5153 0.5205 153,331 -0.02(-2.93%)
Sep 20, 2024 0.5550 0.5758 0.5300 0.5362 89,637 -0.03(-5.91%)
Sep 19, 2024 0.5700 0.5925 0.5550 0.5699 61,421 +0.02(+3.62%)
Sep 18, 2024 0.5880 0.5880 0.5300 0.5500 133,379 -0.04(-6.61%)
Sep 17, 2024 0.5600 0.5900 0.5299 0.5889 146,423 +0.01(+2.36%)
Sep 16, 2024 0.5900 0.6100 0.5500 0.5753 171,412 -0.01(-1.57%)
Sep 13, 2024 0.5980 0.6000 0.5820 0.5845 86,392 -0.02(-2.58%)
Sep 12, 2024 0.7000 0.7000 0.5800 0.6000 339,029 -0.04(-6.09%)
Sep 11, 2024 0.6200 0.6490 0.6097 0.6389 44,604 +0.03(+4.72%)
Sep 10, 2024 0.6700 0.6700 0.6100 0.6101 35,686 -0.02(-2.97%)
Sep 09, 2024 0.6010 0.6499 0.6000 0.6288 16,796 +0.02(+3.25%)
Sep 06, 2024 0.6410 0.6592 0.5900 0.6090 42,695 -0.05(-7.59%)
Sep 05, 2024 0.6800 0.6850 0.6310 0.6590 73,565 +0.00(+0.38%)
Sep 04, 2024 0.6111 0.6565 0.5900 0.6565 78,113 +0.03(+4.21%)
Sep 03, 2024 0.6000 0.6300 0.5800 0.6300 85,277 +0.06(+10.43%)
Aug 30, 2024 0.5800 0.5905 0.5668 0.5705 58,629 -0.01(-2.45%)
Aug 29, 2024 0.6010 0.6054 0.5662 0.5848 291,640 -0.02(-3.40%)
Aug 28, 2024 0.6400 0.6465 0.6000 0.6054 70,970 -0.04(-6.43%)
Aug 27, 2024 0.6300 0.6470 0.6100 0.6470 125,514 +0.01(+1.47%)
Aug 26, 2024 0.6226 0.6493 0.6200 0.6376 77,667 +0.01(+0.95%)
Aug 23, 2024 0.6500 0.6500 0.6181 0.6316 97,303 -0.01(-1.47%)
Aug 22, 2024 0.6400 0.6699 0.6200 0.6410 78,786 -0.02(-2.60%)
Aug 21, 2024 0.6400 0.6614 0.6250 0.6581 101,945 +0.01(+2.13%)
Aug 20, 2024 0.6500 0.6731 0.6300 0.6444 57,196 -0.01(-1.96%)
Aug 19, 2024 0.6608 0.6740 0.6324 0.6573 101,425 -0.00(-0.41%)
Aug 16, 2024 0.6700 0.6799 0.6250 0.6600 89,936 -0.01(-1.51%)
Aug 15, 2024 0.6970 0.7200 0.6655 0.6701 76,983 -0.03(-4.00%)
Aug 14, 2024 0.7053 0.7298 0.6960 0.6980 66,025 -0.00(-0.29%)
Aug 13, 2024 0.7100 0.7299 0.6800 0.7000 70,599 +0.00(+0.01%)
Aug 12, 2024 0.6900 0.7200 0.6800 0.6999 46,772 +0.01(+1.43%)
Aug 09, 2024 0.7200 0.7399 0.6900 0.6900 46,613 -0.02(-3.06%)
Aug 08, 2024 0.7201 0.7700 0.6901 0.7118 53,660 -0.03(-3.81%)
Aug 07, 2024 0.7300 0.7900 0.7000 0.7400 74,425 +0.02(+2.07%)
Aug 06, 2024 0.7300 0.7499 0.7211 0.7250 32,650 -0.01(-0.82%)
Aug 05, 2024 0.7500 0.7595 0.7000 0.7310 62,428 -0.05(-6.28%)
Aug 02, 2024 0.8000 0.8200 0.7100 0.7800 97,333 -0.03(-3.70%)
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.


 

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.