Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pure Hydrogen Corp Ltd (TSV: SXE )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 25, 2019 0.0650 0.0650 0.0650 0 -0.01(-13.33%)
Jan 24, 2019 0.0750 0.0750 0.0750 0.0750 51,060 -0.02(-21.05%)
Jan 23, 2019 0.0950 0.0950 0.0950 0.0950 10,000 +0.01(+18.75%)
Jan 21, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jan 17, 2019 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Jan 14, 2019 0.0850 0.0850 0.0850 0 +0.02(+30.77%)
Jan 11, 2019 0.0650 0.0650 0.0650 0.0650 20,000 +0.01(+8.33%)
Jan 10, 2019 0.0450 0.0600 0.0450 0.0600 404,004 +0.01(+33.33%)
Jan 09, 2019 0.0400 0.0450 0.0400 0.0450 29,000 -0.01(-10.00%)
Jan 08, 2019 0.0500 0.0500 0.0400 0.0500 36,100 -0.00(-9.09%)
Jan 07, 2019 0.0550 0.0550 0.0550 0.0550 22,000 +0.00(+0.00%)
Jan 04, 2019 0.0500 0.0550 0.0500 0.0550 11,200 +0.00(+0.00%)
Jan 03, 2019 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+10.00%)
Jan 02, 2019 0.0500 0.0500 0.0500 0.0500 20,500 +0.00(+0.00%)
Dec 31, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 28, 2018 0.0500 0.0500 0.0500 0.0500 4,499 +0.00(+0.00%)
Dec 27, 2018 0.0500 0.0500 0.0500 0.0500 3,000 +0.00(+0.00%)
Dec 20, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 19, 2018 0.0450 0.0500 0.0450 0.0500 20,795 +0.00(+0.00%)
Dec 18, 2018 0.0500 0.0500 0.0500 0.0500 228,418 -0.01(-16.67%)
Dec 14, 2018 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Dec 10, 2018 0.0500 0.0500 0.0500 0 -0.01(-23.08%)
Dec 04, 2018 0.0650 0.0650 0.0650 0 +0.01(+30.00%)
Nov 29, 2018 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Nov 23, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 22, 2018 0.0600 0.0600 0.0600 0.0600 65,000 +0.00(+0.00%)
Nov 20, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 19, 2018 0.0600 0.0600 0.0600 0.0600 95,800 +0.00(+0.00%)
Nov 16, 2018 0.0600 0.0600 0.0600 0.0600 48,000 -0.01(-7.69%)
Nov 14, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Nov 13, 2018 0.0650 0.0650 0.0650 0.0650 61,000 +0.00(+0.00%)
Nov 12, 2018 0.0650 0.0650 0.0650 0.0650 100,000 +0.00(+0.00%)
Nov 09, 2018 0.0650 0.0650 0.0650 0.0650 80,000 +0.00(+0.00%)
Nov 08, 2018 0.0650 0.0650 0.0650 0.0650 5,000 -0.01(-13.33%)
Nov 05, 2018 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Oct 31, 2018 0.0800 0.0800 0.0800 0 +0.02(+33.33%)
Oct 30, 2018 0.0650 0.0650 0.0600 0.0600 54,000 -0.01(-7.69%)
Oct 29, 2018 0.0650 0.0650 0.0600 0.0650 111,498 +0.00(+0.00%)
Oct 26, 2018 0.0700 0.0700 0.0650 0.0650 8,000 -0.01(-7.14%)
Oct 25, 2018 0.0800 0.0800 0.0700 0.0700 15,000 -0.00(-6.67%)
Oct 24, 2018 0.0750 0.0800 0.0700 0.0750 425,597 +0.00(+7.14%)
Oct 23, 2018 0.0650 0.0700 0.0600 0.0700 255,990 +0.00(+0.00%)
Oct 22, 2018 0.0650 0.0700 0.0650 0.0700 242,200 +0.01(+7.69%)
Oct 19, 2018 0.0650 0.0650 0.0650 0.0650 128,000 -0.01(-7.14%)
Oct 18, 2018 0.0650 0.0700 0.0650 0.0700 25,600 +0.01(+16.67%)
Oct 16, 2018 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Oct 15, 2018 0.0600 0.0650 0.0600 0.0650 515,000 +0.01(+8.33%)
Oct 11, 2018 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Oct 09, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Oct 05, 2018 0.0550 0.0550 0.0550 0 -0.02(-21.43%)
Oct 04, 2018 0.0650 0.0700 0.0650 0.0700 292,000 +0.01(+16.67%)
Oct 03, 2018 0.0600 0.0600 0.0600 0.0600 668,900 +0.00(+0.00%)
Oct 02, 2018 0.0550 0.0600 0.0550 0.0600 106,000 +0.00(+9.09%)
Oct 01, 2018 0.0500 0.0550 0.0500 0.0550 91,000 +0.00(+0.00%)
Sep 28, 2018 0.0500 0.0550 0.0500 0.0550 241,000 +0.00(+0.00%)
Sep 26, 2018 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Sep 25, 2018 0.0550 0.0600 0.0550 0.0600 404,000 +0.01(+20.00%)
Sep 24, 2018 0.0550 0.0550 0.0500 0.0500 27,399 +0.00(+0.00%)
Sep 21, 2018 0.0500 0.0500 0.0500 0.0500 34,800 -0.00(-9.09%)
Sep 20, 2018 0.0500 0.0550 0.0500 0.0550 267,000 +0.00(+10.00%)
Sep 19, 2018 0.0500 0.0500 0.0500 0.0500 70,000 -0.00(-9.09%)
Sep 18, 2018 0.0550 0.0550 0.0550 0.0550 750,800 +0.00(+0.00%)
Sep 17, 2018 0.0550 0.0550 0.0550 0.0550 15,388 -0.00(-8.33%)
Sep 14, 2018 0.0550 0.0600 0.0550 0.0600 162,998 +0.00(+9.09%)
Sep 13, 2018 0.0550 0.0550 0.0550 0.0550 50,000 -0.00(-8.33%)
Sep 12, 2018 0.0500 0.0600 0.0500 0.0600 1,624,800 +0.00(+9.09%)
Sep 11, 2018 0.0600 0.0600 0.0550 0.0550 865,000 -0.00(-8.33%)
Sep 10, 2018 0.0600 0.0600 0.0550 0.0600 37,479 +0.00(+0.00%)
Sep 07, 2018 0.0550 0.0600 0.0550 0.0600 598,900 +0.00(+9.09%)
Sep 06, 2018 0.0500 0.0550 0.0500 0.0550 102,000 +0.00(+10.00%)
Sep 05, 2018 0.0450 0.0500 0.0450 0.0500 873,992 +0.01(+11.11%)
Aug 28, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 27, 2018 0.0450 0.0450 0.0450 0.0450 3,000 +0.00(+0.00%)
Aug 23, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 22, 2018 0.0450 0.0450 0.0450 0.0450 200,000 -0.01(-10.00%)
Aug 21, 2018 0.0500 0.0500 0.0500 0.0500 525,000 +0.00(+0.00%)
Aug 20, 2018 0.0500 0.0500 0.0500 0.0500 15,000 +0.00(+0.00%)
Aug 17, 2018 0.0500 0.0500 0.0500 0.0500 3,619 -0.00(-9.09%)
Aug 16, 2018 0.0550 0.0550 0.0550 0.0550 7,800 +0.00(+0.00%)
Aug 15, 2018 0.0550 0.0550 0.0550 0.0550 15,000 +0.00(+0.00%)
Aug 14, 2018 0.0550 0.0550 0.0550 0.0550 30,000 +0.00(+0.00%)
Aug 13, 2018 0.0550 0.0550 0.0500 0.0550 118,000 +0.00(+0.00%)
Aug 03, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jul 31, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jul 27, 2018 0.0550 0.0550 0.0550 0 +0.02(+57.14%)
Jul 13, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 12, 2018 0.0350 0.0350 0.0350 0.0350 6,666 +0.00(+0.00%)
Jul 11, 2018 0.0350 0.0350 0.0350 0.0350 254,500 +0.00(+0.00%)
Jul 10, 2018 0.0350 0.0350 0.0350 0.0350 1,000 -0.00(-12.50%)
Jul 06, 2018 0.0400 0.0400 0.0400 333 +0.00(+0.00%)
Jul 03, 2018 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Jun 27, 2018 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Jun 26, 2018 0.0350 0.0400 0.0350 0.0400 31,666 +0.00(+14.29%)
Jun 25, 2018 0.0350 0.0350 0.0350 0.0350 5,000 +0.00(+0.00%)
Jun 21, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jun 20, 2018 0.0300 0.0350 0.0300 0.0350 673,800 +0.01(+16.67%)
Jun 18, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 15, 2018 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Jun 14, 2018 0.0300 0.0300 0.0300 0.0300 59,000 -0.01(-14.29%)
Jun 13, 2018 0.0350 0.0350 0.0350 0.0350 8,000 +0.00(+0.00%)
Jun 12, 2018 0.0350 0.0350 0.0350 0.0350 7,000 +0.00(+0.00%)
Jun 11, 2018 0.0350 0.0350 0.0350 0.0350 14,000 +0.00(+0.00%)
Jun 08, 2018 0.0350 0.0350 0.0350 0.0350 6,000 +0.01(+16.67%)
Jun 07, 2018 0.0300 0.0300 0.0300 0.0300 15,800 +0.00(+0.00%)
Jun 06, 2018 0.0350 0.0350 0.0300 0.0300 52,500 -0.01(-14.29%)
Jun 05, 2018 0.0300 0.0350 0.0300 0.0350 273,682 +0.00(+0.00%)
Jun 04, 2018 0.0350 0.0350 0.0350 0.0350 86,000 +0.00(+0.00%)
Jun 01, 2018 0.0350 0.0350 0.0350 0.0350 70,000 +0.00(+0.00%)
May 31, 2018 0.0350 0.0400 0.0350 0.0350 36,000 -0.00(-12.50%)
May 30, 2018 0.0400 0.0400 0.0400 0.0400 11,000 +0.00(+14.29%)
May 29, 2018 0.0350 0.0350 0.0350 0.0350 28,000 +0.00(+0.00%)
May 28, 2018 0.0350 0.0350 0.0350 0.0350 17,000 +0.00(+0.00%)
May 24, 2018 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
May 23, 2018 0.0350 0.0400 0.0350 0.0400 149,500 +0.00(+14.29%)
May 22, 2018 0.0350 0.0350 0.0350 0.0350 22,000 +0.00(+0.00%)
May 17, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 16, 2018 0.0350 0.0350 0.0350 0.0350 10,000 +0.00(+0.00%)
May 15, 2018 0.0350 0.0350 0.0350 0.0350 25,000 +0.00(+0.00%)
May 11, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 10, 2018 0.0350 0.0350 0.0350 0.0350 162,000 +0.00(+0.00%)
May 09, 2018 0.0350 0.0350 0.0350 0.0350 133,000 +0.00(+0.00%)
May 08, 2018 0.0350 0.0350 0.0350 0.0350 150,000 +0.01(+16.67%)
May 04, 2018 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
May 03, 2018 0.0350 0.0350 0.0300 0.0350 61,000 +0.00(+0.00%)
May 02, 2018 0.0350 0.0350 0.0350 0.0350 48,000 +0.01(+16.67%)
May 01, 2018 0.0300 0.0300 0.0300 0.0300 16,150 -0.01(-14.29%)
Apr 26, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Apr 25, 2018 0.0350 0.0350 0.0350 0.0350 51,000 +0.00(+0.00%)
Apr 24, 2018 0.0350 0.0350 0.0350 0.0350 12,244 +0.00(+0.00%)
Apr 23, 2018 0.0350 0.0350 0.0350 0.0350 100,000 -0.00(-12.50%)
Apr 20, 2018 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+14.29%)
Apr 19, 2018 0.0400 0.0400 0.0350 0.0350 14,000 -0.00(-12.50%)
Apr 18, 2018 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+0.00%)
Apr 17, 2018 0.0350 0.0400 0.0350 0.0400 45,000 +0.00(+0.00%)
Apr 16, 2018 0.0350 0.0400 0.0350 0.0400 15,500 +0.00(+0.00%)
Apr 13, 2018 0.0350 0.0400 0.0350 0.0400 97,000 +0.00(+14.29%)
Apr 12, 2018 0.0350 0.0400 0.0350 0.0350 380,125 +0.01(+16.67%)
Apr 11, 2018 0.0300 0.0300 0.0300 0.0300 66,000 -0.01(-14.29%)
Apr 10, 2018 0.0350 0.0350 0.0350 0.0350 103,000 +0.00(+0.00%)
Apr 09, 2018 0.0350 0.0350 0.0350 0.0350 49,000 -0.00(-12.50%)
Apr 06, 2018 0.0400 0.0400 0.0350 0.0400 155,000 +0.00(+14.29%)
Apr 05, 2018 0.0350 0.0350 0.0350 0.0350 740,499 +0.00(+0.00%)
Apr 04, 2018 0.0350 0.0400 0.0350 0.0350 2,012,666 +0.01(+16.67%)
Apr 03, 2018 0.0300 0.0300 0.0300 0.0300 175,385 +0.00(+0.00%)
Apr 02, 2018 0.0300 0.0300 0.0300 0.0300 183,333 +0.00(+0.00%)
Mar 29, 2018 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Mar 28, 2018 0.0350 0.0350 0.0350 0.0350 937,330 -0.00(-12.50%)
Mar 27, 2018 0.0450 0.0450 0.0350 0.0400 908,745 -0.00(-11.11%)
Mar 26, 2018 0.0450 0.0450 0.0400 0.0450 460,065 +0.00(+12.50%)
Mar 23, 2018 0.0400 0.0500 0.0400 0.0400 3,132,245 +0.00(+14.29%)
Mar 22, 2018 0.0500 0.0500 0.0350 0.0350 2,226,087 -0.02(-41.67%)
Mar 21, 2018 0.0400 0.0800 0.0400 0.0600 10,987,014 +0.02(+71.43%)
Mar 20, 2018 0.0250 0.0350 0.0250 0.0350 3,014,780 +0.02(+75.00%)
Mar 14, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 13, 2018 0.0200 0.0200 0.0200 0.0200 101,000 +0.00(+0.00%)
Mar 12, 2018 0.0200 0.0200 0.0200 0.0200 50,000 -0.01(-20.00%)
Mar 08, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Mar 05, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Mar 02, 2018 0.0300 0.0300 0.0250 0.0250 126,000 +0.00(+0.00%)
Mar 01, 2018 0.0250 0.0250 0.0250 0.0250 682,533 +0.01(+25.00%)
Feb 26, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Feb 20, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Feb 14, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Feb 13, 2018 0.0200 0.0200 0.0200 0.0200 403,000 -0.01(-20.00%)
Feb 12, 2018 0.0250 0.0250 0.0250 0.0250 225,000 +0.01(+25.00%)
Feb 09, 2018 0.0250 0.0250 0.0200 0.0200 2,933,333 -0.01(-20.00%)
Feb 08, 2018 0.0300 0.0300 0.0200 0.0250 1,317,200 -0.00(-16.67%)
Feb 05, 2018 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.