Global Gas Corporation (HGAS)
OTCMKTS
· Delayed Price · Currency is USD
0.2300
0.00 (0.00%)
At close: Mar 28, 2025
Global Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 300 |
| Mar 27, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 100 |
| Mar 26, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 194 |
| Mar 25, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -17.80% | 122 |
| Mar 24, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.04% | 100 |
| Mar 21, 2025 | 0.28 | 0.28 | 0.16 | 0.28 | 0.28 | - | 628 |
| Mar 20, 2025 | 0.18 | 0.28 | 0.16 | 0.28 | 0.28 | - | 1,150 |
| Mar 18, 2025 | 0.28 | 0.28 | 0.16 | 0.28 | 0.28 | - | 7,621 |
| Mar 17, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -6.70% | 313 |
| Mar 14, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 87.50% | 113 |
| Mar 11, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -44.83% | 126 |
| Mar 10, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 255 |
| Mar 6, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 100 |
| Mar 4, 2025 | 0.16 | 0.29 | 0.16 | 0.29 | 0.29 | 81.25% | 329 |
| Mar 3, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 3,239 |
| Feb 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -44.83% | 495 |
| Feb 26, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 81.25% | 349 |
| Feb 25, 2025 | 0.16 | 0.29 | 0.16 | 0.16 | 0.16 | -44.83% | 2,240 |
| Feb 24, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 122 |
| Feb 21, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 105 |
| Feb 20, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 81.25% | 110 |
| Feb 19, 2025 | 0.29 | 0.29 | 0.16 | 0.16 | 0.16 | -44.83% | 362 |
| Feb 18, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 387 |
| Feb 14, 2025 | 0.29 | 0.29 | 0.22 | 0.29 | 0.29 | - | 642 |
| Feb 13, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.10% | 249 |
| Feb 12, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 60.94% | 101 |
| Feb 11, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -37.87% | 556 |
| Feb 10, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 1,351 |
| Feb 7, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 116 |
| Feb 4, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 204 |
| Feb 3, 2025 | 0.16 | 0.29 | 0.16 | 0.29 | 0.29 | 28.76% | 315 |
| Jan 31, 2025 | 0.29 | 0.29 | 0.23 | 0.23 | 0.23 | -24.97% | 1,993 |
| Jan 28, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 654 |
| Jan 27, 2025 | 0.18 | 0.32 | 0.18 | 0.30 | 0.30 | 0.17% | 1,003 |
| Jan 23, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 603 |
| Jan 22, 2025 | 0.29 | 0.30 | 0.27 | 0.30 | 0.30 | 66.33% | 979 |
| Jan 21, 2025 | 0.27 | 0.30 | 0.18 | 0.18 | 0.18 | -39.88% | 1,323 |
| Jan 17, 2025 | 0.10 | 0.30 | 0.10 | 0.30 | 0.30 | 99.73% | 653 |
| Jan 15, 2025 | 0.30 | 0.30 | 0.14 | 0.15 | 0.15 | -50.00% | 8,412 |
| Jan 14, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 114.14% | 1,602 |
| Jan 13, 2025 | 0.30 | 0.30 | 0.14 | 0.14 | 0.14 | -42.86% | 500 |
| Jan 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 46.18% | 368 |
| Jan 8, 2025 | 0.15 | 0.32 | 0.13 | 0.17 | 0.17 | -32.96% | 17,309 |
| Jan 7, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 301 |
| Jan 6, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 66.44% | 350 |
| Jan 3, 2025 | 0.34 | 0.34 | 0.15 | 0.15 | 0.15 | -49.92% | 329 |
| Jan 2, 2025 | 0.15 | 0.30 | 0.15 | 0.30 | 0.30 | - | 252 |
| Dec 31, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 57.43% | 102 |
| Dec 30, 2024 | 0.30 | 0.30 | 0.16 | 0.19 | 0.19 | 90.12% | 2,673 |
| Dec 27, 2024 | 0.15 | 0.30 | 0.10 | 0.10 | 0.10 | -42.28% | 13,581 |