H2O Securities Historical Data

H2ON
Download
Date Close Price change Market cap Trading volume
Oct 7, 2025 $ 0.049
+3.06%
$ -- $ 114
Apr 6, 2025 $ 0.00685
+0.00%
$ -- $ 0
Apr 5, 2025 $ 0.00723
+0.00%
$ 72.26 million $ 2
Mar 30, 2025 $ 0.007
+1.34%
$ -- $ 0
Mar 29, 2025 $ 0.00686
+0.00%
$ -- $ 25
Mar 23, 2025 $ 0.00526
+0.52%
$ -- $ 0
Mar 22, 2025 $ 0.0055
+0.00%
$ -- $ 4
Mar 16, 2025 $ 0.00202
+0.00%
$ -- $ 0
Mar 15, 2025 $ 0.00198
-3.02%
$ -- $ 1
Mar 9, 2025 $ 0.00199
+0.00%
$ -- $ 0
Mar 8, 2025 $ 0.00204
-0.19%
$ -- $ 0
Mar 2, 2025 $ 0.00324
+0.00%
$ -- $ 40
Mar 1, 2025 $ 0.00311
-4.99%
$ 31.07 million $ 40
Feb 23, 2025 $ 0.00335
+0.00%
$ -- $ 0
Feb 22, 2025 $ 0.00332
-0.05%
$ -- $ 0
Feb 15, 2025 $ 0.00333
+3.57%
$ -- $ 11
Feb 8, 2025 $ 0.00284
-19.26%
$ -- $ 0
Feb 1, 2025 $ 0.00377
-66.42%
$ 37.67 million $ 0
Jan 31, 2025 $ 0.00378
-51.54%
$ 37.83 million $ 0.001
Jan 30, 2025 $ 0.00822
+112.26%
$ 82.21 million $ 1
Jan 29, 2025 $ 0.00387
-1.82%
$ 38.73 million $ 41
Jan 28, 2025 $ 0.00396
-8.75%
$ 39.56 million $ 1
Jan 27, 2025 $ 0.00433
-9.75%
$ 43.35 million $ 130
Jan 26, 2025 $ 0.00485
+1.40%
$ 48.45 million $ 1
Jan 25, 2025 $ 0.00478
+0.49%
$ 47.79 million $ 0
Jan 24, 2025 $ 0.00476
+8.16%
$ 47.55 million $ 54
Jan 23, 2025 $ 0.0044
-4.35%
$ 43.97 million $ 0
Jan 22, 2025 $ 0.0046
-3.98%
$ 45.97 million $ 59
Jan 21, 2025 $ 0.00479
+8.50%
$ 47.87 million $ 69
Jan 20, 2025 $ 0.00442
+0.62%
$ 44.18 million $ 2
Jan 19, 2025 $ 0.00439
+0.46%
$ 43.87 million $ 5
Jan 18, 2025 $ 0.00437
-0.85%
$ 43.67 million $ 1
Jan 17, 2025 $ 0.0044
+1.26%
$ 44.04 million $ 1
Jan 16, 2025 $ 0.00435
-4.14%
$ 43.5 million $ 0
Jan 15, 2025 $ 0.00454
+2.10%
$ 45.37 million $ 1
Jan 14, 2025 $ 0.00444
+0.25%
$ 44.44 million $ 1
Jan 11, 2025 $ 0.00437
-0.34%
$ -- $ 0
Jan 10, 2025 $ 0.00439
+1.60%
$ 43.9 million $ 1
Jan 9, 2025 $ 0.00439
+0.07%
$ -- $ 0
Jan 8, 2025 $ 0.00452
+4.08%
$ 45.25 million $ 0
Jan 7, 2025 $ 0.00435
-0.62%
$ 43.47 million $ 3
Jan 6, 2025 $ 0.00436
+2.14%
$ 43.56 million $ 2
Jan 5, 2025 $ 0.00428
-0.42%
$ 42.78 million $ 0
Jan 4, 2025 $ 0.00437
-2.06%
$ 43.69 million $ 0
Jan 3, 2025 $ 0.00445
+1.56%
$ 44.54 million $ 1
Jan 2, 2025 $ 0.00447
+2.57%
$ 44.68 million $ 0
Jan 1, 2025 $ 0.00444
+1.44%
$ 44.38 million $ 0
Dec 31, 2024 $ 0.00442
-0.27%
$ 44.21 million $ 1
Dec 30, 2024 $ 0.00443
+6.22%
$ 44.34 million $ 65
Dec 29, 2024 $ 0.00417
-0.48%
$ 41.74 million $ 1
Download