H2O Securities Historical Data

H2ON
Download
Date Close Price change Market cap Trading volume
Oct 6 $ 0.049
+3.06%
$ -- $ 114
Mar 31 $ 0.00723
+0.00%
$ -- $ 2
Mar 24 $ 0.00686
+0.00%
$ -- $ 25
Mar 17 $ 0.0055
+0.00%
$ -- $ 4
Mar 10 $ 0.00198
-3.02%
$ -- $ 1
Mar 3 $ 0.00204
-0.19%
$ -- $ 0
Feb 24 $ 0.00324
-0.94%
$ -- $ 79
Feb 17 $ 0.00332
-0.05%
$ -- $ 0
Feb 10 $ 0.00333
+3.57%
$ -- $ 11
Feb 3 $ 0.00284
-19.26%
$ -- $ 0
Jan 27 $ 0.00377
-21.58%
$ -- $ 173
Jan 20 $ 0.00478
+8.84%
$ 48.45 million $ 184
Jan 13 $ 0.00437
-1.49%
$ 43.87 million $ 3
Jan 6 $ 0.00437
+2.56%
$ -- $ 6
Dec 30 $ 0.00437
+4.67%
$ 42.78 million $ 67
Dec 23 $ 0.00419
+32.47%
$ 41.74 million $ 49
Dec 16 $ 0.00312
-6.02%
$ 31.64 million $ 38
Dec 9 $ 0.00331
+5.52%
$ -- $ 97
Dec 2 $ 0.00289
+6.03%
$ 31.33 million $ 296
Nov 25 $ 0.00273
+8.88%
$ 27.27 million $ 364
Nov 18 $ 0.00247
+1.94%
$ 25.01 million $ 371
Nov 11 $ 0.00266
-66.84%
$ 24.21 million $ 1,120
Nov 4 $ 0.00397
-16.55%
$ 80.49 million $ 484
Oct 28 $ 0.00477
-5.42%
$ 47.66 million $ 543
Oct 21 $ 0.0051
+12.73%
$ 51.22 million $ 392
Oct 14 $ 0.00434
-45.48%
$ -- $ 4,114
Sep 16 $ 0.0253
-0.06%
$ -- $ 23,456
Apr 1 $ 0.0165
+0.00%
$ -- $ 4,233
Nov 6 $ 6.73
+8.77%
$ -- $ 47,529
Oct 3 $ 0.103
-32.42%
$ -- $ 27,550
Sep 26 $ 0.153
-13.64%
$ 1.53 billion $ 30,286
Sep 19 $ 0.187
-11.44%
$ 1.77 billion $ 17,807
Sep 12 $ 0.211
-11.20%
$ 2.37 billion $ 17,007
Sep 5 $ 0.238
-11.86%
$ 2.4 billion $ 23,413
Aug 29 $ 0.27
-53.61%
$ -- $ 332,236
Aug 22 $ 0.582
+44.31%
$ -- $ 1.84 million
Aug 15 $ 0.442
-14.56%
$ -- $ 8.36 million
Aug 8 $ 0.516
-2.31%
$ -- $ 2.55 million
Aug 1 $ 0.528
-23.48%
$ -- $ 2.7 million
Jul 25 $ 0.69
+9.22%
$ -- $ 3.13 million
Jul 18 $ 0.632
-33.06%
$ 6.32 billion $ 2.91 million
Download