NewHydrogen, Inc. (NEWH)
OTCMKTS
· Delayed Price · Currency is USD
0.0378
-0.0009 (-2.20%)
May 14, 2025, 3:59 PM EDT
NewHydrogen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -0.26% | 1,338,962 |
| May 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.77% | 402,786 |
| May 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.41% | 1,059,425 |
| May 8, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 9.79% | 1,562,730 |
| May 7, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -2.46% | 334,228 |
| May 6, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -2.81% | 892,362 |
| May 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.87% | 1,367,266 |
| May 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.34% | 2,774,724 |
| May 1, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 5.33% | 4,392,538 |
| Apr 30, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 1,562,526 |
| Apr 29, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 12.28% | 2,740,595 |
| Apr 28, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -9.49% | 1,154,325 |
| Apr 25, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -3.15% | 6,237,269 |
| Apr 24, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 15.45% | 5,097,776 |
| Apr 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.77% | 1,783,037 |
| Apr 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 22.78% | 4,997,420 |
| Apr 21, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 6.15% | 1,205,124 |
| Apr 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.61% | 602,922 |
| Apr 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.39% | 340,226 |
| Apr 15, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -2.54% | 1,691,510 |
| Apr 14, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.84% | 1,055,222 |
| Apr 11, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -0.80% | 2,882,669 |
| Apr 10, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 2.04% | 320,332 |
| Apr 9, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 8.89% | 1,003,078 |
| Apr 8, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 2.27% | 4,025,247 |
| Apr 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 16.90% | 1,529,474 |
| Apr 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.18% | 795,881 |
| Apr 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.53% | 1,272,265 |
| Apr 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.00% | 1,122,072 |
| Apr 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 23.31% | 4,265,786 |
| Mar 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -30.04% | 4,788,917 |
| Mar 28, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -18.53% | 1,650,670 |
| Mar 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.56% | 391,570 |
| Mar 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.91% | 758,991 |
| Mar 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.20% | 720,343 |
| Mar 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.49% | 2,079,214 |
| Mar 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.33% | 1,026,602 |
| Mar 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,714,281 |
| Mar 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.22% | 10,784,582 |
| Mar 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.97% | 3,270,224 |
| Mar 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.16% | 1,524,276 |
| Mar 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.47% | 4,748,479 |
| Mar 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.55% | 5,999,280 |
| Mar 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.90% | 12,700,135 |
| Mar 11, 2025 | 0.02 | 0.03 | 0.01 | 0.03 | 0.03 | 102.80% | 16,601,209 |
| Mar 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.78% | 1,049,842 |
| Mar 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.11% | 444,225 |
| Mar 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 4.29% | 583,828 |
| Mar 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -2.41% | 1,086,451 |
| Mar 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -5.37% | 784,018 |