Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Canada
CSE
Hybrid Power Solutions Inc (HPSS)
Hybrid Power Solutions Inc (HPSS) Historical

HPSS Hybrid Power Solutions Inc

0.18

-0.01 (-5.26%)

Jul 19 2024 - Closed

Delayed by 15 minutes

HPSS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 19 2024	0.18	-0.01	-5.26%	0.195	0.195	0.175	338,380
Jul 18 2024	0.19	-0.005	-2.56%	0.195	0.20	0.185	245,580
Jul 17 2024	0.195	-0.005	-2.50%	0.205	0.205	0.195	161,450
Jul 16 2024	0.20	0.00	0.00%	0.205	0.22	0.20	527,635
Jul 15 2024	0.20	-0.005	-2.44%	0.205	0.21	0.20	181,495
Jul 12 2024	0.205	-0.005	-2.38%	0.215	0.215	0.205	143,025
Jul 11 2024	0.21	0.015	7.69%	0.215	0.225	0.205	419,305
Jul 10 2024	0.195	-0.005	-2.50%	0.205	0.205	0.19	233,000
Jul 09 2024	0.20	-0.02	-9.09%	0.225	0.225	0.20	162,119
Jul 08 2024	0.22	0.01	4.76%	0.215	0.225	0.205	56,150
Jul 05 2024	0.21	0.00	0.00%	0.21	0.215	0.21	35,150
Jul 04 2024	0.21	-0.005	-2.33%	0.225	0.225	0.205	200,900
Jul 03 2024	0.215	-0.01	-4.44%	0.22	0.23	0.215	94,500
Jul 02 2024	0.225	0.005	2.27%	0.235	0.25	0.225	172,659
Jun 28 2024	0.22	-0.03	-12.00%	0.25	0.25	0.22	47,226
Jun 27 2024	0.25	0.00	0.00%	0.245	0.26	0.24	238,400
Jun 26 2024	0.25	0.005	2.04%	0.24	0.25	0.23	148,551
Jun 25 2024	0.245	0.015	6.52%	0.23	0.255	0.23	396,500
Jun 24 2024	0.23	-0.005	-2.13%	0.23	0.23	0.23	41,279
Jun 21 2024	0.235	0.00	0.00%	0.235	0.235	0.235	48,500
Jun 20 2024	0.235	0.015	6.82%	0.225	0.235	0.22	30,750
Jun 19 2024	0.22	-0.01	-4.35%	0.23	0.24	0.21	333,530
Jun 18 2024	0.23	0.03	15.00%	0.205	0.245	0.205	724,838
Jun 17 2024	0.20	0.015	8.11%	0.19	0.20	0.19	45,000
Jun 14 2024	0.185	0.02	12.12%	0.175	0.195	0.16	205,612
Jun 13 2024	0.165	0.00	0.00%	0.17	0.175	0.165	158,500
Jun 12 2024	0.165	-0.025	-13.16%	0.19	0.20	0.16	450,777
Jun 11 2024	0.19	-0.005	-2.56%	0.195	0.195	0.18	136,148
Jun 10 2024	0.195	0.00	0.00%	0.20	0.20	0.19	212,000
Jun 07 2024	0.195	-0.005	-2.50%	0.20	0.205	0.19	178,020
Jun 06 2024	0.20	0.00	0.00%	0.195	0.20	0.195	9,462
Jun 05 2024	0.20	-0.005	-2.44%	0.20	0.205	0.19	205,613
Jun 04 2024	0.205	0.005	2.50%	0.20	0.205	0.20	2,600
Jun 03 2024	0.20	-0.01	-4.76%	0.21	0.225	0.195	167,100
May 31 2024	0.21	-0.02	-8.70%	0.235	0.24	0.19	441,650
May 30 2024	0.23	-0.02	-8.00%	0.255	0.26	0.23	132,000
May 29 2024	0.25	-0.015	-5.66%	0.26	0.27	0.25	128,360
May 28 2024	0.265	-0.005	-1.85%	0.255	0.265	0.255	4,400
May 27 2024	0.27	0.00	0.00%	0.255	0.27	0.24	43,007
May 24 2024	0.27	-0.025	-8.47%	0.29	0.295	0.265	99,630
May 23 2024	0.295	0.005	1.72%	0.30	0.30	0.29	17,000
May 22 2024	0.29	-0.01	-3.33%	0.30	0.30	0.29	44,011
May 21 2024	0.30	0.00	0.00%	0.30	0.30	0.295	135,900
May 17 2024	0.30	0.00	0.00%	0.30	0.30	0.29	16,000
May 16 2024	0.30	0.00	0.00%	0.30	0.30	0.30	2,500
May 15 2024	0.30	0.005	1.69%	0.30	0.30	0.295	50,968
May 14 2024	0.295	0.00	0.00%	0.295	0.295	0.295	20,000
May 13 2024	0.295	0.00	0.00%	0.295	0.295	0.28	28,350
May 10 2024	0.295	0.00	0.00%	0.295	0.295	0.285	36,500
May 09 2024	0.295	-0.005	-1.67%	0.30	0.30	0.29	53,915
May 08 2024	0.30	0.005	1.69%	0.295	0.30	0.295	54,000
May 07 2024	0.295	0.00	0.00%	0.295	0.295	0.29	31,500
May 06 2024	0.295	-0.005	-1.67%	0.30	0.30	0.295	224,000
May 03 2024	0.30	0.00	0.00%	0.295	0.30	0.285	138,500
May 02 2024	0.30	0.00	0.00%	0.30	0.30	0.295	212,800
May 01 2024	0.30	0.00	0.00%	0.305	0.305	0.30	4,000
Apr 30 2024	0.30	0.00	0.00%	0.30	0.305	0.30	128,000
Apr 29 2024	0.30	0.00	0.00%	0.305	0.305	0.30	350,100
Apr 26 2024	0.30	0.00	0.00%	0.30	0.30	0.295	91,000
Apr 25 2024	0.30	-0.005	-1.64%	0.305	0.31	0.29	140,888
Apr 24 2024	0.305	0.005	1.67%	0.30	0.315	0.30	473,000
Apr 23 2024	0.30	0.005	1.69%	0.30	0.30	0.295	107,000
Apr 22 2024	0.295	-0.01	-3.28%	0.30	0.305	0.29	101,694

Hybrid Power Solutions

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions