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)

0.0543 +0.0002 (+0.37%)
Streaming Delayed Price Updated: 11:40 AM EST, Nov 28, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2025 0.0446 0.0543 0.0446 0.0543 358,640 +0.00(+0.37%)
Nov 26, 2025 0.0500 0.0547 0.0427 0.0541 601,333 +0.00(+5.66%)
Nov 25, 2025 0.0500 0.0512 0.0424 0.0512 461,827 +0.01(+11.06%)
Nov 24, 2025 0.0354 0.0510 0.0354 0.0461 1,128,222 +0.01(+23.59%)
Nov 21, 2025 0.0395 0.0450 0.0370 0.0373 1,057,692 -0.01(-13.26%)
Nov 20, 2025 0.0380 0.0430 0.0374 0.0430 729,134 +0.00(+11.40%)
Nov 19, 2025 0.0377 0.0395 0.0355 0.0386 191,835 -0.00(-3.50%)
Nov 18, 2025 0.0385 0.0425 0.0353 0.0400 382,200 -0.00(-6.76%)
Nov 17, 2025 0.0400 0.0430 0.0364 0.0429 691,340 +0.00(+2.63%)
Nov 14, 2025 0.0400 0.0430 0.0400 0.0418 179,550 -0.00(-2.56%)
Nov 13, 2025 0.0420 0.0429 0.0400 0.0429 199,210 -0.00(-0.92%)
Nov 12, 2025 0.0400 0.0433 0.0400 0.0433 89,000 +0.00(+8.25%)
Nov 11, 2025 0.0427 0.0427 0.0400 0.0400 22,000 -0.00(-10.11%)
Nov 10, 2025 0.0402 0.0460 0.0400 0.0445 368,737 +0.00(+3.25%)
Nov 07, 2025 0.0400 0.0445 0.0380 0.0431 603,631 +0.00(+3.86%)
Nov 06, 2025 0.0355 0.0467 0.0355 0.0415 301,996 -0.00(-9.19%)
Nov 05, 2025 0.0440 0.0457 0.0429 0.0457 91,550 +0.00(+3.39%)
Nov 04, 2025 0.0486 0.0500 0.0385 0.0442 839,594 -0.00(-1.78%)
Nov 03, 2025 0.0450 0.0485 0.0450 0.0450 189,305 -0.00(-3.64%)
Oct 31, 2025 0.0457 0.0499 0.0431 0.0467 478,715 -0.00(-6.41%)
Oct 30, 2025 0.0427 0.0500 0.0427 0.0499 760,832 +0.00(+6.17%)
Oct 29, 2025 0.0426 0.0473 0.0405 0.0470 447,241 +0.00(+10.33%)
Oct 28, 2025 0.0434 0.0499 0.0399 0.0426 1,846,077 -0.01(-14.63%)
Oct 27, 2025 0.0459 0.0515 0.0425 0.0499 201,092 +0.00(+1.84%)
Oct 24, 2025 0.0499 0.0507 0.0424 0.0490 458,433 +0.00(+2.73%)
Oct 23, 2025 0.0490 0.0525 0.0458 0.0477 219,750 -0.00(-2.45%)
Oct 22, 2025 0.0505 0.0505 0.0480 0.0489 346,590 -0.00(-3.93%)
Oct 21, 2025 0.0498 0.0509 0.0460 0.0509 677,241 +0.00(+3.67%)
Oct 20, 2025 0.0540 0.0540 0.0491 0.0491 29,169 -0.00(-1.80%)
Oct 17, 2025 0.0500 0.0513 0.0500 0.0500 157,091 -0.00(-7.06%)
Oct 16, 2025 0.0584 0.0584 0.0495 0.0538 336,458 +0.00(+2.87%)
Oct 15, 2025 0.0502 0.0540 0.0500 0.0523 487,636 +0.00(+0.97%)
Oct 14, 2025 0.0534 0.0540 0.0500 0.0518 528,830 +0.00(+0.19%)
Oct 13, 2025 0.0490 0.0531 0.0490 0.0517 246,339 +0.00(+4.23%)
Oct 10, 2025 0.0525 0.0525 0.0474 0.0496 262,592 +0.00(+1.43%)
Oct 09, 2025 0.0420 0.0540 0.0420 0.0489 149,727 -0.00(-3.36%)
Oct 08, 2025 0.0510 0.0512 0.0495 0.0506 53,113 -0.00(-2.69%)
Oct 07, 2025 0.0498 0.0520 0.0490 0.0520 74,705 +0.00(+1.56%)
Oct 06, 2025 0.0502 0.0519 0.0488 0.0512 307,318 +0.00(+2.40%)
Oct 03, 2025 0.0536 0.0540 0.0500 0.0500 476,436 -0.00(-2.15%)
Oct 02, 2025 0.0533 0.0536 0.0500 0.0511 512,716 -0.00(-3.40%)
Oct 01, 2025 0.0500 0.0537 0.0500 0.0529 148,299 +0.00(+2.92%)
Sep 30, 2025 0.0500 0.0543 0.0500 0.0514 521,790 +0.00(+2.80%)
Sep 29, 2025 0.0547 0.0547 0.0500 0.0500 358,111 -0.00(-4.58%)
Sep 26, 2025 0.0513 0.0546 0.0502 0.0524 197,150 +0.00(+0.19%)
Sep 25, 2025 0.0511 0.0527 0.0500 0.0523 78,050 -0.00(-0.38%)
Sep 24, 2025 0.0501 0.0525 0.0500 0.0525 184,142 +0.00(+2.94%)
Sep 23, 2025 0.0505 0.0546 0.0501 0.0510 488,290 -0.00(-2.67%)
Sep 22, 2025 0.0549 0.0549 0.0500 0.0524 179,450 +0.00(+2.34%)
Sep 19, 2025 0.0510 0.0520 0.0500 0.0512 418,942 -0.00(-2.48%)
Sep 18, 2025 0.0527 0.0540 0.0525 0.0525 61,023 +0.00(+2.94%)
Sep 17, 2025 0.0528 0.0560 0.0510 0.0510 178,652 -0.00(-2.67%)
Sep 16, 2025 0.0511 0.0545 0.0510 0.0524 545,161 -0.00(-4.38%)
Sep 15, 2025 0.0533 0.0548 0.0510 0.0548 356,344 +0.00(+1.48%)
Sep 12, 2025 0.0561 0.0583 0.0490 0.0540 387,005 +0.00(+2.27%)
Sep 11, 2025 0.0541 0.0550 0.0505 0.0528 226,804 +0.00(+5.60%)
Sep 10, 2025 0.0520 0.0540 0.0500 0.0500 500,139 -0.00(-8.26%)
Sep 09, 2025 0.0519 0.0546 0.0519 0.0545 219,549 -0.00(-0.55%)
Sep 08, 2025 0.0518 0.0548 0.0480 0.0548 156,908 +0.00(+4.78%)
Sep 05, 2025 0.0521 0.0551 0.0490 0.0523 276,447 +0.00(+0.00%)
Sep 04, 2025 0.0550 0.0551 0.0480 0.0523 322,949 -0.00(-4.04%)
Sep 03, 2025 0.0590 0.0590 0.0490 0.0545 347,104 -0.00(-0.73%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

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.