Global Gas Corporation (HGAS)
OTCMKTS
· Delayed Price · Currency is USD
0.370
-0.010 (-2.63%)
At close: Sep 25, 2024
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 25, 2024 | 0.40 | 0.40 | 0.35 | 0.37 | 0.37 | -2.63% | 5,585 |
Sep 24, 2024 | 0.31 | 0.39 | 0.15 | 0.38 | 0.38 | 23.82% | 12,858 |
Sep 23, 2024 | 0.25 | 0.31 | 0.13 | 0.31 | 0.31 | 22.76% | 4,243 |
Sep 20, 2024 | 0.20 | 0.41 | 0.16 | 0.25 | 0.25 | 25.00% | 31,796 |
Sep 19, 2024 | 0.15 | 0.20 | 0.15 | 0.20 | 0.20 | 25.00% | 2,500 |
Sep 18, 2024 | 0.15 | 0.18 | 0.15 | 0.16 | 0.16 | 6.67% | 8,495 |
Sep 17, 2024 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | -16.62% | 1,999 |
Sep 16, 2024 | 0.10 | 0.18 | 0.10 | 0.18 | 0.18 | - | 601 |
Sep 13, 2024 | 0.18 | 0.18 | 0.10 | 0.18 | 0.18 | 2.80% | 1,300 |
Sep 12, 2024 | 0.10 | 0.18 | 0.10 | 0.18 | 0.18 | -2.72% | 200 |
Sep 5, 2024 | 0.10 | 0.18 | 0.10 | 0.18 | 0.18 | 3.99% | 663 |
Sep 4, 2024 | 0.18 | 0.18 | 0.10 | 0.17 | 0.17 | 23.57% | 1,907 |
Sep 3, 2024 | 0.18 | 0.18 | 0.14 | 0.14 | 0.14 | 16.67% | 750 |
Aug 30, 2024 | 0.10 | 0.18 | 0.10 | 0.12 | 0.12 | -14.29% | 2,793 |
Aug 29, 2024 | 0.14 | 0.14 | 0.10 | 0.14 | 0.14 | 40.00% | 905 |
Aug 28, 2024 | 0.14 | 0.14 | 0.10 | 0.10 | 0.10 | -16.67% | 2,121 |
Aug 27, 2024 | 0.14 | 0.14 | 0.11 | 0.12 | 0.12 | -14.29% | 1,816 |
Aug 26, 2024 | 0.14 | 0.14 | 0.11 | 0.14 | 0.14 | -6.67% | 2,181 |
Aug 23, 2024 | 0.12 | 0.15 | 0.12 | 0.15 | 0.15 | 36.36% | 306 |
Aug 22, 2024 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -31.25% | 701 |
Aug 20, 2024 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 166.22% | 521 |
Aug 19, 2024 | 0.12 | 0.20 | 0.06 | 0.06 | 0.06 | -59.93% | 13,693 |
Aug 16, 2024 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 15,853 |
Aug 15, 2024 | 0.09 | 0.15 | 0.09 | 0.15 | 0.15 | 51.36% | 1,944 |
Aug 14, 2024 | 0.15 | 0.15 | 0.10 | 0.10 | 0.10 | -30.21% | 3,998 |
Aug 9, 2024 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -3.27% | 2,300 |
Aug 8, 2024 | 0.11 | 0.15 | 0.11 | 0.15 | 0.15 | 57.01% | 4,589 |
Aug 6, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -34.84% | 1,687 |
Aug 5, 2024 | 0.11 | 0.14 | 0.09 | 0.14 | 0.14 | -24.47% | 2,451 |
Aug 2, 2024 | 0.28 | 0.28 | 0.19 | 0.19 | 0.19 | -5.00% | 1,327 |
Jul 31, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 206 |
Jul 30, 2024 | 0.28 | 0.28 | 0.09 | 0.20 | 0.20 | -28.57% | 1,795 |
Jul 29, 2024 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 86.67% | 106 |
Jul 26, 2024 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | - | 12,485 |
Jul 25, 2024 | 0.14 | 0.15 | 0.09 | 0.15 | 0.15 | 7.14% | 969 |
Jul 24, 2024 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | -44.00% | 1,592 |
Jul 23, 2024 | 0.25 | 0.25 | 0.20 | 0.25 | 0.25 | -2.34% | 15,551 |
Jul 22, 2024 | 0.30 | 0.30 | 0.11 | 0.26 | 0.26 | 16.36% | 5,760 |
Jul 19, 2024 | 0.15 | 0.22 | 0.15 | 0.22 | 0.22 | -26.67% | 2,749 |
Jul 18, 2024 | 0.33 | 0.35 | 0.11 | 0.30 | 0.30 | -14.29% | 3,017 |
Jul 17, 2024 | 0.35 | 0.35 | 0.12 | 0.35 | 0.35 | 7.69% | 3,695 |
Jul 16, 2024 | 0.20 | 0.35 | 0.16 | 0.33 | 0.33 | 80.56% | 47,974 |
Jul 15, 2024 | 0.18 | 0.19 | 0.15 | 0.18 | 0.18 | - | 11,939 |
Jul 12, 2024 | 0.18 | 0.20 | 0.18 | 0.18 | 0.18 | -14.29% | 2,976 |
Jul 11, 2024 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.44% | 4,033 |
Jul 10, 2024 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 1.89% | 1,903 |
Jul 9, 2024 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.19% | 852 |
Jul 8, 2024 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | 5.00% | 6,073 |
Jul 5, 2024 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -2.44% | 444 |
Jul 3, 2024 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -2.38% | 3,796 |
Jul 2, 2024 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -4.55% | 6,841 |
Jul 1, 2024 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -6.38% | 3,532 |
Jun 28, 2024 | 0.27 | 0.30 | 0.20 | 0.24 | 0.24 | -12.96% | 25,839 |
Jun 27, 2024 | 0.32 | 0.38 | 0.27 | 0.27 | 0.27 | -29.87% | 19,545 |
Jun 26, 2024 | 0.40 | 0.50 | 0.27 | 0.39 | 0.39 | -6.10% | 70,654 |
Jun 25, 2024 | 0.68 | 0.75 | 0.40 | 0.41 | 0.41 | -58.16% | 45,413 |
Jun 24, 2024 | 1.11 | 1.11 | 0.97 | 0.98 | 0.98 | -9.26% | 158,839 |
Jun 21, 2024 | 1.07 | 1.08 | 0.99 | 1.08 | 1.08 | 3.85% | 22,142 |
Jun 20, 2024 | 1.08 | 1.08 | 1.03 | 1.04 | 1.04 | 0.97% | 4,189 |
Jun 18, 2024 | 1.05 | 1.07 | 1.03 | 1.03 | 1.03 | 1.98% | 13,168 |
Jun 17, 2024 | 1.11 | 1.11 | 1.01 | 1.01 | 1.01 | -3.81% | 5,774 |
Jun 14, 2024 | 1.14 | 1.14 | 1.05 | 1.05 | 1.05 | -5.41% | 11,648 |
Jun 13, 2024 | 1.15 | 1.16 | 1.08 | 1.11 | 1.11 | -4.06% | 15,861 |
Jun 12, 2024 | 1.21 | 1.23 | 1.16 | 1.16 | 1.16 | -4.38% | 9,081 |
Jun 11, 2024 | 1.14 | 1.21 | 1.13 | 1.21 | 1.21 | 2.54% | 17,297 |
Jun 10, 2024 | 1.18 | 1.20 | 1.12 | 1.18 | 1.18 | -2.48% | 11,522 |
Jun 7, 2024 | 1.22 | 1.24 | 1.13 | 1.21 | 1.21 | -2.42% | 3,559 |
Jun 6, 2024 | 1.29 | 1.29 | 1.13 | 1.24 | 1.24 | - | 10,514 |
Jun 5, 2024 | 1.17 | 1.28 | 1.13 | 1.24 | 1.24 | 6.90% | 40,187 |
Jun 4, 2024 | 1.10 | 1.17 | 1.10 | 1.16 | 1.16 | 2.65% | 15,329 |
Jun 3, 2024 | 1.16 | 1.23 | 1.10 | 1.13 | 1.13 | -9.60% | 24,744 |
May 31, 2024 | 1.19 | 1.25 | 1.10 | 1.25 | 1.25 | 8.70% | 37,243 |
May 30, 2024 | 1.21 | 1.29 | 1.15 | 1.15 | 1.15 | -5.74% | 17,687 |
May 29, 2024 | 1.30 | 1.35 | 1.20 | 1.22 | 1.22 | -6.87% | 55,024 |
May 28, 2024 | 1.26 | 1.48 | 1.18 | 1.31 | 1.31 | 7.82% | 32,131 |
May 24, 2024 | 1.24 | 1.39 | 1.20 | 1.22 | 1.22 | -3.57% | 50,503 |
May 23, 2024 | 1.24 | 1.30 | 1.15 | 1.26 | 1.26 | -0.79% | 26,278 |
May 22, 2024 | 1.47 | 1.50 | 1.25 | 1.27 | 1.27 | -11.81% | 36,422 |
May 21, 2024 | 1.51 | 1.54 | 1.36 | 1.44 | 1.44 | -3.36% | 17,520 |
May 20, 2024 | 1.39 | 1.60 | 1.39 | 1.49 | 1.49 | 5.67% | 40,969 |
May 17, 2024 | 1.60 | 1.60 | 1.39 | 1.41 | 1.41 | -8.44% | 26,767 |
May 16, 2024 | 1.45 | 1.60 | 1.38 | 1.54 | 1.54 | 3.36% | 41,187 |
May 15, 2024 | 1.34 | 1.50 | 1.28 | 1.49 | 1.49 | 17.32% | 79,391 |
May 14, 2024 | 1.32 | 1.41 | 1.22 | 1.27 | 1.27 | -5.22% | 33,991 |
May 13, 2024 | 1.30 | 1.48 | 1.30 | 1.34 | 1.34 | 3.88% | 32,281 |
May 10, 2024 | 1.10 | 1.37 | 1.10 | 1.29 | 1.29 | 17.27% | 134,186 |
May 9, 2024 | 1.12 | 1.15 | 1.10 | 1.10 | 1.10 | -2.65% | 7,330 |
May 8, 2024 | 1.09 | 1.14 | 1.07 | 1.13 | 1.13 | 3.67% | 23,687 |
May 7, 2024 | 1.14 | 1.14 | 1.07 | 1.09 | 1.09 | -0.91% | 10,766 |
May 6, 2024 | 1.14 | 1.15 | 1.10 | 1.10 | 1.10 | -1.79% | 8,849 |
May 3, 2024 | 1.18 | 1.26 | 1.10 | 1.12 | 1.12 | - | 20,308 |
May 2, 2024 | 1.16 | 1.16 | 1.05 | 1.12 | 1.12 | -3.36% | 26,062 |
May 1, 2024 | 1.17 | 1.21 | 1.14 | 1.16 | 1.16 | -3.42% | 55,166 |
Apr 30, 2024 | 1.28 | 1.39 | 1.18 | 1.20 | 1.20 | -6.25% | 56,439 |
Apr 29, 2024 | 1.33 | 1.56 | 1.25 | 1.28 | 1.28 | -4.48% | 44,156 |
Apr 26, 2024 | 1.35 | 1.37 | 1.28 | 1.34 | 1.34 | 3.88% | 53,789 |
Apr 25, 2024 | 1.37 | 1.49 | 1.28 | 1.29 | 1.29 | -8.51% | 159,245 |
Apr 24, 2024 | 1.37 | 1.60 | 1.37 | 1.41 | 1.41 | 5.22% | 254,074 |
Apr 23, 2024 | 1.39 | 1.48 | 1.27 | 1.34 | 1.34 | 0.75% | 65,391 |
Apr 22, 2024 | 1.31 | 1.52 | 1.19 | 1.33 | 1.33 | -1.48% | 234,484 |