Hybrid Power Solutions Inc. (HPSIF)
OTCMKTS
· Delayed Price · Currency is USD
0.0424
0.00 (0.00%)
At close: May 19, 2025
Hybrid Power Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2025 | 0.06 | 0.07 | 0.05 | 0.07 | 0.07 | 42.00% | 52,500 |
| May 21, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -8.73% | 104,117 |
| May 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 24.29% | 18,400 |
| May 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 19,000 |
| May 16, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -10.55% | 80,685 |
| May 15, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 29.51% | 30,000 |
| May 14, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | 10.24% | 141,000 |
| May 13, 2025 | 0.04 | 0.05 | 0.03 | 0.03 | 0.03 | -6.48% | 122,060 |
| May 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.11% | 10,000 |
| May 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 15.43% | 13,000 |
| May 8, 2025 | 0.04 | 0.05 | 0.03 | 0.03 | 0.03 | -0.96% | 91,750 |
| May 7, 2025 | 0.05 | 0.05 | 0.03 | 0.03 | 0.03 | -0.63% | 35,000 |
| May 6, 2025 | 0.04 | 0.06 | 0.03 | 0.03 | 0.03 | -1.56% | 222,000 |
| May 5, 2025 | 0.03 | 0.05 | 0.03 | 0.03 | 0.03 | -15.53% | 102,300 |
| May 2, 2025 | 0.05 | 0.05 | 0.03 | 0.04 | 0.04 | -25.20% | 55,500 |
| May 1, 2025 | 0.05 | 0.06 | 0.03 | 0.05 | 0.05 | -8.80% | 176,200 |
| Apr 30, 2025 | 0.06 | 0.06 | 0.03 | 0.06 | 0.06 | 50.54% | 120,975 |
| Apr 29, 2025 | 0.05 | 0.06 | 0.03 | 0.04 | 0.04 | -15.53% | 130,622 |
| Apr 28, 2025 | 0.06 | 0.07 | 0.04 | 0.04 | 0.04 | -10.98% | 167,200 |
| Apr 25, 2025 | 0.05 | 0.05 | 0.03 | 0.05 | 0.05 | 54.72% | 146,000 |
| Apr 24, 2025 | 0.03 | 0.06 | 0.03 | 0.03 | 0.03 | -7.02% | 130,000 |
| Apr 23, 2025 | 0.03 | 0.06 | 0.03 | 0.03 | 0.03 | 3.64% | 165,000 |
| Apr 22, 2025 | 0.04 | 0.06 | 0.03 | 0.03 | 0.03 | -8.59% | 147,012 |
| Apr 21, 2025 | 0.04 | 0.06 | 0.03 | 0.04 | 0.04 | 7.76% | 246,500 |
| Apr 17, 2025 | 0.04 | 0.06 | 0.03 | 0.03 | 0.03 | -11.61% | 235,170 |
| Apr 16, 2025 | 0.08 | 0.08 | 0.04 | 0.04 | 0.04 | 16.62% | 231,450 |
| Apr 15, 2025 | 0.04 | 0.06 | 0.03 | 0.03 | 0.03 | 31.58% | 106,270 |
| Apr 14, 2025 | 0.02 | 0.04 | 0.02 | 0.02 | 0.02 | 5.56% | 94,000 |
| Apr 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -39.85% | 100 |
| Apr 9, 2025 | 0.08 | 0.08 | 0.04 | 0.04 | 0.04 | -2.02% | 2,745 |
| Apr 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 94.61% | 10,546 |
| Apr 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -45.89% | 125 |
| Apr 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.93% | 2,991 |
| Apr 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -45.12% | 6,251 |
| Apr 2, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 101.79% | 320 |
| Apr 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -50.44% | 180 |
| Mar 31, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 96.27% | 1,030 |
| Mar 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.80% | 6,110 |
| Mar 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -3.11% | 140 |
| Mar 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.10% | 50,000 |
| Mar 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 28.53% | 11,000 |
| Mar 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -33.21% | 100 |
| Mar 6, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 70.42% | 50,000 |
| Mar 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 24.40% | 10,000 |
| Jan 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 8,100 |
| Jan 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.76% | 100 |
| Jan 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 21.24% | 50,000 |
| Dec 27, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.83% | 500 |
| Dec 19, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -12.41% | 100,000 |