Skip to main content
Hybrid Power Solutions Inc. (CSE: HPSS)
Canada flag Canada · Delayed Price · Currency is CAD
0.0400
0.00 (0.00%)
Dec 20, 2024, 1:39 PM EST

Hybrid Power Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.040.040.040.04--345,000
Dec 19, 20240.040.040.040.04--35,000
Dec 18, 20240.040.050.040.04--187,000
Dec 17, 20240.040.040.040.04--30,783
Dec 16, 20240.040.040.040.04--103,111
Dec 13, 20240.040.040.040.04--358,663
Dec 12, 20240.040.050.030.04-14.29%855,000
Dec 11, 20240.040.040.040.04--12.50%391,000
Dec 10, 20240.040.040.040.04--363,672
Dec 9, 20240.040.040.040.04---
Dec 6, 20240.040.040.040.04--690,500
Dec 5, 20240.040.040.040.04--88,500
Dec 4, 20240.040.050.040.04--11.11%782,625
Dec 3, 20240.040.050.040.05-12.50%2,466,500
Dec 2, 20240.040.040.040.04--60,500
Nov 29, 20240.050.050.040.04--1,033,000
Nov 28, 20240.040.040.040.04--3,000
Nov 27, 20240.040.040.040.04--293,290
Nov 26, 20240.040.040.040.04--43,000
Nov 25, 20240.040.040.040.04-14.29%1,000
Nov 22, 20240.040.040.040.04--22.22%6,800
Nov 21, 20240.040.050.040.05-12.50%112,000
Nov 20, 20240.040.040.040.04--20,500
Nov 19, 20240.040.040.040.04--169,550
Nov 18, 20240.040.040.040.04--40,000
Nov 15, 20240.040.040.040.04--68,000
Nov 14, 20240.050.050.040.04--11.11%23,450
Nov 13, 20240.040.050.040.05--145,000
Nov 12, 20240.050.050.040.05--10.00%217,103
Nov 11, 20240.050.050.040.05--427,733
Nov 8, 20240.050.050.050.05-11.11%223,000
Nov 7, 20240.050.050.040.05--10.00%386,700
Nov 6, 20240.050.060.050.05--9.09%925,166
Nov 5, 20240.080.080.060.06--35.29%1,136,767
Nov 4, 20240.050.090.050.09-88.89%2,514,487
Nov 1, 20240.050.050.040.05--10.00%538,550
Oct 31, 20240.040.060.030.05-66.67%1,923,794
Oct 30, 20240.040.040.030.03--14.29%26,000
Oct 29, 20240.030.040.030.04--1,395,000
Oct 28, 20240.040.040.040.04--5,000
Oct 25, 20240.040.040.040.04--53,100
Oct 24, 20240.040.040.040.04--511,250
Oct 23, 20240.040.040.030.04--242,000
Oct 22, 20240.040.040.040.04--609,158
Oct 21, 20240.040.040.040.04--12.50%99,306
Oct 18, 20240.040.040.040.04--288,825
Oct 17, 20240.040.040.040.04--257,351
Oct 16, 20240.040.040.040.04--174,000
Oct 15, 20240.040.040.040.04--270,675
Oct 11, 20240.050.050.040.04--11.11%477,500
Oct 10, 20240.050.050.050.05--22,000
Oct 9, 20240.050.050.050.05--10.00%172,000
Oct 8, 20240.050.050.050.05-25.00%694,448
Oct 7, 20240.050.050.040.04--11.11%111,000
Oct 4, 20240.050.050.050.05-12.50%192,250
Oct 3, 20240.040.050.040.04--11.11%352,722
Oct 2, 20240.040.050.040.05--55,469
Oct 1, 20240.050.050.050.05--65,000
Sep 30, 20240.050.050.040.05-12.50%728,656
Sep 27, 20240.050.050.040.04--20.00%268,800
Sep 26, 20240.050.050.050.05--808,466
Sep 25, 20240.060.060.050.05-11.11%5,047,963
Sep 24, 20240.050.050.050.05--447,733
Sep 23, 20240.050.050.050.05--10.00%157,929
Sep 20, 20240.050.050.040.05--756,020
Sep 19, 20240.050.050.050.05--488,500
Sep 18, 20240.050.060.050.05--3,344,711
Sep 17, 20240.100.100.040.05--54.55%9,053,905
Sep 16, 20240.120.120.110.11--13,500
Sep 13, 20240.120.120.110.11--4.35%13,000
Sep 12, 20240.120.120.110.12--8.00%124,200
Sep 11, 20240.120.130.120.13--105,045
Sep 10, 20240.110.130.110.13--18,000
Sep 9, 20240.130.130.130.13--21,500
Sep 6, 20240.120.130.120.13-4.17%27,000
Sep 5, 20240.120.120.120.12-4.35%73,452
Sep 4, 20240.120.130.120.12--4.17%107,890
Sep 3, 20240.120.120.120.12--4.00%68,000
Aug 30, 20240.120.130.120.13-4.17%21,500
Aug 29, 20240.120.130.120.12--4.00%5,300
Aug 28, 20240.130.130.130.13--3.85%23,500
Aug 27, 20240.120.130.120.13--41,000
Aug 26, 20240.140.140.130.13-8.33%39,002
Aug 23, 20240.120.120.120.12--48,128
Aug 22, 20240.120.140.110.12-9.09%84,165
Aug 21, 20240.120.130.110.11-4.76%83,500
Aug 20, 20240.120.120.110.11--4.55%52,184
Aug 19, 20240.130.130.110.11--18.52%462,550
Aug 16, 20240.140.140.120.14-3.85%154,299
Aug 15, 20240.140.140.130.13--3.70%111,000
Aug 14, 20240.140.140.140.14--103,000
Aug 13, 20240.160.160.130.14--10.00%199,078
Aug 12, 20240.160.160.150.15--6.25%161,000
Aug 9, 20240.160.160.150.16-10.34%131,500
Aug 8, 20240.150.160.150.15--9.38%77,000
Aug 7, 20240.180.180.140.16--8.57%187,600
Aug 6, 20240.170.180.170.18--2.78%88,553
Aug 2, 20240.150.180.150.18-24.14%112,666
Aug 1, 20240.150.150.140.15--3.33%285,098
Jul 31, 20240.150.150.150.15--25,400