H2O Securities Historical Data

H2ON Page 2
Download
Date Close Price change Market cap Trading volume
Dec 28, 2024 $ 0.00419
-0.41%
$ 41.94 million $ 2
Dec 27, 2024 $ 0.0042
-0.06%
$ 42.03 million $ 1
Dec 26, 2024 $ 0.00421
-3.48%
$ 42.05 million $ 28
Dec 25, 2024 $ 0.00432
+37.71%
$ 43.19 million $ 16
Dec 24, 2024 $ 0.00314
-1.23%
$ 31.36 million $ 0
Dec 23, 2024 $ 0.00318
+0.30%
$ 31.75 million $ 2
Dec 22, 2024 $ 0.00316
+1.78%
$ 31.64 million $ 1
Dec 21, 2024 $ 0.00312
-0.33%
$ 31.19 million $ 2
Dec 20, 2024 $ 0.00313
+1.32%
$ 31.29 million $ 2
Dec 19, 2024 $ 0.00309
-2.01%
$ 30.88 million $ 2
Dec 18, 2024 $ 0.00315
-4.95%
$ 31.51 million $ 32
Dec 17, 2024 $ 0.00331
-0.30%
$ 33.09 million $ 1
Dec 15, 2024 $ 0.00331
+0.02%
$ -- $ 0
Dec 14, 2024 $ 0.00331
-1.12%
$ 33.06 million $ 0
Dec 13, 2024 $ 0.00334
-0.60%
$ 33.44 million $ 15
Dec 12, 2024 $ 0.00336
+0.03%
$ 33.64 million $ 11
Dec 11, 2024 $ 0.00336
+5.19%
$ 33.57 million $ 1
Dec 10, 2024 $ 0.00332
+8.65%
$ 33.21 million $ 52
Dec 9, 2024 $ 0.00304
-2.85%
$ 30.44 million $ 17
Dec 8, 2024 $ 0.00313
+8.34%
$ 31.33 million $ 52
Dec 7, 2024 $ 0.00289
-1.33%
$ 28.92 million $ 9
Dec 6, 2024 $ 0.00293
+3.18%
$ 29.31 million $ 13
Dec 5, 2024 $ 0.00284
+0.21%
$ 28.32 million $ 39
Dec 4, 2024 $ 0.00277
+0.00%
$ -- $ 43
Dec 3, 2024 $ 0.00277
+2.36%
$ 27.72 million $ 43
Dec 2, 2024 $ 0.00271
-0.73%
$ 28.92 million $ 150
Dec 1, 2024 $ 0.00273
+4.24%
$ 27.27 million $ 42
Nov 29, 2024 $ 0.00251
-2.27%
$ -- $ 73
Nov 28, 2024 $ 0.00257
+7.88%
$ 25.66 million $ 75
Nov 27, 2024 $ 0.00238
+4.97%
$ 23.79 million $ 1
Nov 26, 2024 $ 0.00227
-8.97%
$ 23.34 million $ 172
Nov 25, 2024 $ 0.00247
-1.40%
$ -- $ 1
Nov 24, 2024 $ 0.0025
+1.26%
$ 25.01 million $ 1
Nov 23, 2024 $ 0.00247
-0.57%
$ 24.75 million $ 5
Nov 22, 2024 $ 0.00248
-4.95%
$ 24.84 million $ 68
Nov 21, 2024 $ 0.00261
-3.04%
$ 26.47 million $ 21
Nov 20, 2024 $ 0.0027
-2.05%
$ 26.94 million $ 108
Nov 19, 2024 $ 0.00272
+10.52%
$ 27.24 million $ 162
Nov 18, 2024 $ 0.00246
+1.63%
$ 24.63 million $ 9
Nov 17, 2024 $ 0.00242
-9.14%
$ 24.21 million $ 241
Nov 16, 2024 $ 0.00266
+13.18%
$ 26.62 million $ 31
Nov 15, 2024 $ 0.00251
-26.49%
$ 25.14 million $ 385
Nov 14, 2024 $ 0.00356
-11.77%
$ 35.57 million $ 203
Nov 13, 2024 $ 0.00403
-7.57%
$ 40.34 million $ 102
Nov 12, 2024 $ 0.00437
+4.12%
$ 43.69 million $ 51
Nov 11, 2024 $ 0.00411
-48.86%
$ 41.06 million $ 349
Nov 10, 2024 $ 0.00805
+102.86%
$ 80.49 million $ 2,087
Nov 9, 2024 $ 0.00397
-10.02%
$ 39.74 million $ 99
Nov 8, 2024 $ 0.00443
+0.39%
$ 44.34 million $ 0
Nov 7, 2024 $ 0.00442
+1.27%
$ 44.19 million $ 16