Hybrid Power Solutions Inc. (HPSIF)
OTCMKTS · Delayed Price · Currency is USD
0.0360
+0.0021 (6.19%)
At close: Aug 25, 2025
Hybrid Power Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 6.19% | 15,000 |
| Aug 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 9.00% | 90,000 |
| Aug 19, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -20.05% | 115,000 |
| Aug 18, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 18.24% | 17,500 |
| Aug 15, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 35,500 |
| Aug 14, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 2.49% | 83,000 |
| Aug 13, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 3.55% | 90,000 |
| Aug 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.36% | 30,125 |
| Aug 8, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -11.17% | 25,000 |
| Aug 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.41% | 9,500 |
| Aug 6, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 42,000 |
| Aug 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.73% | 10,000 |
| Aug 4, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 0.99% | 45,000 |
| Aug 1, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 22.29% | 65,000 |
| Jul 31, 2025 | 0.04 | 0.05 | 0.03 | 0.03 | 0.03 | -13.32% | 283,500 |
| Jul 30, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -12.16% | 210,000 |
| Jul 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.58% | 16,212 |
| Jul 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 10.75% | 83,000 |
| Jul 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -24.10% | 3,000 |
| Jul 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 22.84% | 200 |
| Jul 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 15.63% | 2,700 |
| Jul 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.67% | 5,000 |
| Jul 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -20.30% | 15,000 |
| Jun 27, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 14.32% | 12,700 |
| Jun 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.10% | 1,700 |
| Jun 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.56% | 1,000 |
| Jun 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 7.34% | 4,000 |
| Jun 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -8.98% | 10,000 |
| Jun 13, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 10.62% | 67,000 |
| Jun 12, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -18.46% | 54,200 |
| Jun 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 18.00% | 115,000 |
| Jun 10, 2025 | 0.06 | 0.06 | 0.04 | 0.05 | 0.05 | 13.64% | 152,500 |
| Jun 9, 2025 | 0.04 | 0.07 | 0.04 | 0.04 | 0.04 | -23.26% | 370,000 |
| Jun 6, 2025 | 0.06 | 0.06 | 0.04 | 0.05 | 0.05 | 25.24% | 72,409 |
| Jun 5, 2025 | 0.07 | 0.07 | 0.04 | 0.04 | 0.04 | -27.72% | 161,150 |
| Jun 4, 2025 | 0.06 | 0.07 | 0.04 | 0.06 | 0.06 | 34.75% | 135,000 |
| Jun 3, 2025 | 0.09 | 0.09 | 0.04 | 0.04 | 0.04 | 2.92% | 18,109 |
| Jun 2, 2025 | 0.06 | 0.06 | 0.04 | 0.04 | 0.04 | -7.43% | 66,500 |
| May 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.31% | 9,100 |
| May 29, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | 4.27% | 10,000 |
| May 28, 2025 | 0.05 | 0.07 | 0.04 | 0.04 | 0.04 | -10.82% | 152,500 |
| May 27, 2025 | 0.07 | 0.07 | 0.04 | 0.05 | 0.05 | -11.68% | 250,000 |
| May 23, 2025 | 0.05 | 0.07 | 0.05 | 0.06 | 0.06 | -17.28% | 100,000 |
| 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 |