H2O Securities Historical Data

H2ON Page 3
Download
Date Close Price change Market cap Trading volume
Nov 6, 2024 $ 0.00438
+0.40%
$ 43.83 million $ 2
Nov 5, 2024 $ 0.00439
+0.96%
$ 43.91 million $ 84
Nov 4, 2024 $ 0.00483
+1.33%
$ -- $ 284
Nov 3, 2024 $ 0.00477
-1.62%
$ 47.66 million $ 283
Nov 2, 2024 $ 0.00483
-12.62%
$ 48.29 million $ 144
Nov 1, 2024 $ 0.00553
+2.10%
$ 55.32 million $ 0
Oct 31, 2024 $ 0.00546
-0.59%
$ 54.55 million $ 2
Oct 30, 2024 $ 0.00549
+7.60%
$ 54.89 million $ 112
Oct 29, 2024 $ 0.00511
+0.48%
$ 51.09 million $ 1
Oct 28, 2024 $ 0.0051
+1.26%
$ 51.03 million $ 1
Oct 27, 2024 $ 0.00512
+0.61%
$ 51.22 million $ 0
Oct 26, 2024 $ 0.0051
-0.02%
$ 51.03 million $ 1
Oct 25, 2024 $ 0.0051
-1.11%
$ 51.04 million $ 0
Oct 24, 2024 $ 0.00507
-0.15%
$ 50.74 million $ 1
Oct 23, 2024 $ 0.00508
-5.51%
$ 50.82 million $ 352
Oct 22, 2024 $ 0.00546
+15.81%
$ 54.61 million $ 6
Oct 21, 2024 $ 0.00471
+3.99%
$ 47.08 million $ 32
Oct 19, 2024 $ 0.00434
+7.11%
$ -- $ 0
Oct 18, 2024 $ 0.00405
-2.07%
$ 40.52 million $ 61
Oct 17, 2024 $ 0.00411
-17.28%
$ 41.06 million $ 213
Oct 16, 2024 $ 0.0692
+1,061.91%
$ 692.26 million $ 3,018
Oct 15, 2024 $ 0.00596
-69.01%
$ 59.57 million $ 489
Oct 14, 2024 $ 0.0191
+140.09%
$ 191.1 million $ 334
Oct 13, 2024 $ 0.00787
-2.48%
$ 78.74 million $ 114
Sep 17, 2024 $ 0.0253
+0.00%
$ -- $ 11,728
Sep 16, 2024 $ 0.0253
-0.06%
$ 253.34 million $ 11,728
Apr 6, 2024 $ 0.0165
+0.00%
$ 165.37 million $ 2,117
Apr 5, 2024 $ 0.0165
+0.00%
$ 165.37 million $ 2,117
Nov 8, 2023 $ 6.73
-0.35%
$ -- $ 16,037
Nov 7, 2023 $ 6.75
+9.07%
$ 67.52 billion $ 31,492
Oct 8, 2022 $ 0.103
-13.70%
$ 1.03 billion $ 1,891
Oct 7, 2022 $ 0.12
+3.48%
$ 1.2 billion $ 3,938
Oct 6, 2022 $ 0.116
-12.73%
$ 1.16 billion $ 3,656
Oct 5, 2022 $ 0.133
-18.21%
$ 1.33 billion $ 9,540
Oct 4, 2022 $ 0.164
+4.90%
$ 1.64 billion $ 6,329
Oct 3, 2022 $ 0.156
+1.89%
$ 1.56 billion $ 2,197
Oct 2, 2022 $ 0.153
+1.60%
$ 1.53 billion $ 1,767
Oct 1, 2022 $ 0.15
-3.56%
$ 1.5 billion $ 2,187
Sep 30, 2022 $ 0.156
-4.30%
$ 1.56 billion $ 3,273
Sep 29, 2022 $ 0.163
-1.64%
$ 1.63 billion $ 4,462
Sep 28, 2022 $ 0.166
-12.44%
$ 1.66 billion $ 1,256
Sep 27, 2022 $ 0.189
+12.70%
$ 1.89 billion $ 10,186
Sep 26, 2022 $ 0.168
-5.09%
$ 1.68 billion $ 7,154
Sep 25, 2022 $ 0.177
-5.24%
$ 1.77 billion $ 1,895
Sep 24, 2022 $ 0.187
+2.20%
$ 1.87 billion $ 1,918
Sep 23, 2022 $ 0.183
+1.88%
$ 1.83 billion $ 1,804
Sep 22, 2022 $ 0.18
-3.82%
$ 1.8 billion $ 3,022
Sep 21, 2022 $ 0.187
-6.71%
$ -- $ 6,464
Sep 20, 2022 $ 0.2
-4.81%
$ 2 billion $ 1,987
Sep 19, 2022 $ 0.211
-0.09%
$ 2.11 billion $ 2,613