Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Powertap Hydrogen Capital Corp (OP: MOTNF )

0.1502 UNCHANGED
Streaming Delayed Price Updated: 3:28 PM EDT, May 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 0.2900 0.2900 0.2900 0.2900 2,585 +0.02(+6.46%)
Oct 30, 2023 0.2997 0.3060 0.2700 0.2724 9,625 +0.02(+8.96%)
Oct 27, 2023 0.3250 0.3250 0.2500 0.2500 11,097 -0.11(-31.51%)
Oct 26, 2023 0.3650 0.3650 0.3650 0.3650 1,032 +0.07(+25.82%)
Oct 25, 2023 0.3100 0.3100 0.2901 0.2901 2,793 -0.08(-20.93%)
Oct 24, 2023 0.3669 0.3669 0.3669 0.3669 1,609 -0.04(-9.41%)
Oct 23, 2023 0.3100 0.4050 0.3100 0.4050 3,040 +0.05(+14.08%)
Oct 20, 2023 0.3450 0.3616 0.3450 0.3550 21,005 -0.09(-19.32%)
Oct 18, 2023 0.4400 48 -0.01(-2.22%)
Oct 17, 2023 0.4500 0.4500 0.4500 0.4500 530 -0.00(-0.33%)
Oct 13, 2023 0.4515 27 +0.06(+14.42%)
Oct 12, 2023 0.4500 0.4500 0.3946 0.3946 1,000 -0.01(-1.35%)
Oct 11, 2023 0.4000 0.4000 0.4000 0.4000 200 +0.00(+0.00%)
Oct 10, 2023 0.3890 0.4275 0.3890 0.4000 2,351 +0.06(+17.65%)
Oct 09, 2023 0.3905 0.3905 0.3200 0.3400 6,391 -0.05(-13.04%)
Oct 06, 2023 0.3910 0.3910 0.3910 0.3910 100 +0.01(+2.89%)
Oct 05, 2023 0.3800 0.3800 0.3551 0.3800 18,151 +0.01(+3.09%)
Oct 04, 2023 0.3500 0.3686 0.3500 0.3686 2,800 +0.02(+5.31%)
Oct 02, 2023 0.3500 85 -0.12(-26.32%)
Sep 29, 2023 0.4695 0.4750 0.4695 0.4750 300 +0.11(+31.51%)
Sep 28, 2023 0.4399 0.4399 0.3612 0.3612 1,490 -0.04(-9.70%)
Sep 26, 2023 0.4000 0 +0.00(+0.35%)
Sep 25, 2023 0.4350 0.4050 0.3986 0.3986 12,442 +0.01(+2.21%)
Sep 22, 2023 0.4406 0.4406 0.3900 0.3900 2,263 -0.06(-13.35%)
Sep 21, 2023 0.4625 0.4850 0.4450 0.4501 7,561 +0.01(+3.31%)
Sep 20, 2023 0.4530 0.4530 0.4357 0.4357 800 +0.01(+2.52%)
Sep 19, 2023 0.5425 0.5425 0.4250 0.4250 2,905 -0.06(-12.19%)
Sep 18, 2023 0.4840 0.4840 0.4840 0.4840 255 +0.02(+5.22%)
Sep 15, 2023 0.5000 0.5000 0.4600 0.4600 5,839 -0.05(-9.80%)
Sep 14, 2023 0.5000 0.5100 0.5000 0.5100 1,766 +0.00(+0.59%)
Sep 13, 2023 0.5000 0.5070 0.5000 0.5070 3,662 +0.01(+1.54%)
Sep 12, 2023 0.4601 0.5050 0.4400 0.4993 11,208 +0.08(+20.31%)
Sep 11, 2023 0.4475 0.4500 0.4000 0.4150 10,027 -0.04(-9.29%)
Sep 08, 2023 0.4575 0.4575 0.4575 0.4575 339 -0.03(-6.73%)
Sep 07, 2023 0.4905 0.4905 0.4905 0.4905 190 +0.01(+2.19%)
Sep 06, 2023 0.4800 0.4800 0.4800 0.4800 300 -0.02(-4.44%)
Sep 05, 2023 0.5365 0.5365 0.4750 0.5023 2,925 +0.03(+7.24%)
Sep 01, 2023 0.4665 0.4684 0.4665 0.4684 1,117 +0.01(+1.65%)
Aug 31, 2023 0.4608 0.4608 0.4608 0.4608 150 -0.01(-1.54%)
Aug 29, 2023 0.4680 44 -0.03(-6.49%)
Aug 28, 2023 0.4700 0.5005 0.4700 0.5005 12,208 +0.04(+8.80%)
Aug 25, 2023 0.5025 0.5300 0.4600 0.4600 4,781 -0.05(-9.80%)
Aug 24, 2023 0.4750 0.5282 0.4564 0.5100 3,504 -0.01(-2.17%)
Aug 23, 2023 0.5225 0.5225 0.4564 0.5213 4,976 +0.14(+35.40%)
Aug 22, 2023 0.3504 0.3850 0.3504 0.3850 11,750 -0.08(-16.76%)
Aug 21, 2023 0.4749 0.4750 0.4625 0.4625 2,818 +0.10(+25.92%)
Aug 18, 2023 0.4979 0.4979 0.3673 0.3673 507 -0.11(-22.71%)
Aug 17, 2023 0.4953 0.4972 0.4752 0.4752 1,095 -0.02(-4.08%)
Aug 16, 2023 0.4473 0.4954 0.4048 0.4954 7,962 -0.05(-9.93%)
Aug 15, 2023 0.5500 0.5500 0.5500 0.5500 1,084 -0.00(-0.63%)
Aug 14, 2023 0.5800 0.5800 0.5535 0.5535 2,785 -0.03(-4.57%)
Aug 11, 2023 0.6050 0.6050 0.5500 0.5800 12,170 -0.00(-0.43%)
Aug 10, 2023 0.5924 0.5924 0.5825 0.5825 3,483 -0.03(-4.71%)
Aug 09, 2023 0.5664 0.6500 0.5664 0.6113 2,930 +0.01(+1.88%)
Aug 08, 2023 0.5982 0.6350 0.5950 0.6000 2,464 +0.01(+2.21%)
Aug 07, 2023 0.5900 0.6266 0.5870 0.5870 15,985 -0.00(-0.51%)
Aug 04, 2023 0.6300 0.6300 0.5562 0.5900 14,536 +0.03(+4.42%)
Aug 03, 2023 0.5650 0.5650 0.5650 0.5650 5,235 +0.00(+0.89%)
Aug 02, 2023 0.5800 0.5900 0.5600 0.5600 9,228 -0.02(-3.45%)
Aug 01, 2023 0.5509 0.6821 0.4968 0.5800 43,110 +0.04(+7.21%)
Jul 31, 2023 0.5100 0.5450 0.4950 0.5410 32,853 +0.08(+16.27%)
Jul 28, 2023 0.4410 0.4850 0.4410 0.4653 23,657 +0.02(+5.56%)
Jul 27, 2023 0.4000 0.4510 0.3937 0.4408 165,571 +0.10(+31.19%)
Jul 26, 2023 0.3100 0.3360 0.2689 0.3360 27,918 +0.01(+3.38%)
Jul 25, 2023 0.4250 0.4250 0.3250 0.3250 21,092 -0.10(-23.53%)
Jul 24, 2023 0.4880 0.4880 0.4088 0.4250 4,368 -0.08(-15.00%)
Jul 21, 2023 0.4700 0.5000 0.4492 0.5000 6,123 +0.03(+5.26%)
Jul 20, 2023 0.4750 0.4750 0.4750 0.4750 500 +0.44(+1150.00%)
Jun 14, 2023 0.0380 0 -0.01(-15.56%)
May 08, 2023 0.0470 0.0529 0.0447 0.0450 53,280 -0.00(-8.16%)
May 05, 2023 0.0400 0.0525 0.0400 0.0490 25,349 +0.00(+3.38%)
May 04, 2023 0.0501 0.0550 0.0474 0.0474 86,993 +0.00(+0.00%)
May 03, 2023 0.0520 0.0532 0.0454 0.0474 115,112 -0.00(-5.20%)
May 02, 2023 0.0563 0.0563 0.0500 0.0500 104,338 +0.00(+0.00%)
May 01, 2023 0.0681 0.0750 0.0500 0.0500 109,483 -0.02(-26.58%)
Apr 28, 2023 0.0620 0.0681 0.0601 0.0681 94,915 +0.00(+3.50%)
Apr 27, 2023 0.0672 0.0672 0.0600 0.0658 8,539 +0.00(+4.78%)
Apr 26, 2023 0.0700 0.0750 0.0612 0.0628 106,601 -0.01(-11.42%)
Apr 25, 2023 0.0695 0.0747 0.0695 0.0709 36,448 -0.00(-1.39%)
Apr 24, 2023 0.0703 0.0735 0.0703 0.0719 7,064 +0.00(+6.36%)
Apr 21, 2023 0.0729 0.0800 0.0676 0.0676 37,784 -0.00(-2.45%)
Apr 20, 2023 0.0800 0.0800 0.0656 0.0693 7,212 +0.00(+2.82%)
Apr 19, 2023 0.0750 0.0750 0.0657 0.0674 13,723 -0.01(-10.13%)
Apr 18, 2023 0.0800 0.0800 0.0734 0.0750 16,100 -0.01(-6.25%)
Apr 17, 2023 0.0900 0.0900 0.0739 0.0800 55,304 -0.01(-5.88%)
Apr 14, 2023 0.0650 0.0882 0.0650 0.0850 305,880 +0.01(+19.89%)
Apr 13, 2023 0.0700 0.0752 0.0700 0.0709 87,220 +0.00(+2.75%)
Apr 12, 2023 0.0688 0.0728 0.0651 0.0690 15,041 -0.00(-5.48%)
Apr 11, 2023 0.0650 0.0749 0.0600 0.0730 81,792 +0.00(+2.10%)
Apr 10, 2023 0.0690 0.0800 0.0650 0.0715 154,014 +0.00(+6.72%)
Apr 06, 2023 0.0850 0.0900 0.0670 0.0670 191,827 -0.02(-19.37%)
Apr 05, 2023 0.0773 0.0831 0.0773 0.0831 31,500 +0.01(+9.34%)
Apr 04, 2023 0.0796 0.0860 0.0728 0.0760 303,203 -0.00(-2.81%)
Apr 03, 2023 0.0650 0.0782 0.0616 0.0782 152,528 +0.02(+37.19%)
Mar 31, 2023 0.0453 0.0600 0.0435 0.0570 278,516 +0.01(+28.96%)
Mar 30, 2023 0.0411 0.0442 0.0400 0.0442 126,314 +0.01(+17.24%)
Mar 29, 2023 0.0326 0.0380 0.0326 0.0377 88,957 -0.00(-0.79%)
Mar 28, 2023 0.0415 0.0415 0.0330 0.0380 413,761 -0.00(-8.21%)
Mar 27, 2023 0.0380 0.0414 0.0378 0.0414 270,490 +0.01(+15.00%)
Mar 24, 2023 0.0360 0.0408 0.0342 0.0360 152,632 +0.00(+0.00%)
Mar 23, 2023 0.0370 0.0400 0.0350 0.0360 322,292 -0.00(-2.70%)
Mar 22, 2023 0.0321 0.0370 0.0300 0.0370 357,874 +0.00(+15.26%)
Mar 21, 2023 0.0400 0.0400 0.0286 0.0321 491,567 -0.01(-23.75%)
Mar 20, 2023 0.0370 0.0487 0.0370 0.0421 27,355 +0.01(+13.78%)
Mar 17, 2023 0.0446 0.0446 0.0370 0.0370 173,680 -0.01(-17.59%)
Mar 16, 2023 0.0300 0.0449 0.0300 0.0449 601,420 +0.01(+40.31%)
Mar 15, 2023 0.0350 0.0400 0.0320 0.0320 318,538 -0.01(-17.53%)
Mar 14, 2023 0.0400 0.0400 0.0388 0.0388 23,600 -0.00(-3.48%)
Mar 13, 2023 0.0319 0.0406 0.0319 0.0402 51,524 +0.00(+9.84%)
Mar 10, 2023 0.0416 0.0416 0.0310 0.0366 658,401 -0.01(-13.68%)
Mar 09, 2023 0.0490 0.0490 0.0361 0.0424 866,102 -0.01(-12.58%)
Mar 08, 2023 0.0450 0.0500 0.0424 0.0485 530,465 +0.00(+2.11%)
Mar 07, 2023 0.0561 0.0603 0.0462 0.0475 162,288 -0.01(-17.25%)
Mar 06, 2023 0.0609 0.0610 0.0550 0.0574 50,247 -0.00(-7.42%)
Mar 03, 2023 0.0590 0.0620 0.0567 0.0620 75,490 +0.00(+7.83%)
Mar 02, 2023 0.0570 0.0590 0.0550 0.0575 57,769 -0.00(-0.52%)
Mar 01, 2023 0.0667 0.0667 0.0578 0.0578 330,509 -0.00(-4.93%)
Feb 28, 2023 0.0607 0.0649 0.0577 0.0608 88,647 +0.01(+10.55%)
Feb 27, 2023 0.0624 0.0675 0.0550 0.0550 97,737 -0.01(-16.92%)
Feb 24, 2023 0.0700 0.0700 0.0600 0.0662 218,259 -0.00(-5.43%)
Feb 23, 2023 0.0553 0.0850 0.0550 0.0700 632,112 +0.01(+26.35%)
Feb 22, 2023 0.0750 0.0750 0.0554 0.0554 52,263 +0.00(+0.00%)
Feb 21, 2023 0.0711 0.0711 0.0554 0.0554 110,867 -0.01(-11.08%)
Feb 17, 2023 0.0600 0.0752 0.0600 0.0623 389,299 +0.00(+3.83%)
Feb 16, 2023 0.0622 0.0650 0.0516 0.0600 119,843 +0.00(+0.17%)
Feb 15, 2023 0.0710 0.0774 0.0536 0.0599 84,170 -0.01(-14.43%)
Feb 14, 2023 0.0685 0.0750 0.0631 0.0700 244,930 +0.00(+1.74%)
Feb 13, 2023 0.0619 0.0730 0.0619 0.0688 80,758 +0.00(+3.46%)
Feb 10, 2023 0.0750 0.0800 0.0665 0.0665 163,277 -0.01(-11.33%)
Feb 09, 2023 0.0738 0.0794 0.0695 0.0750 137,387 +0.00(+0.00%)
Feb 08, 2023 0.0776 0.0825 0.0746 0.0750 293,181 -0.00(-5.54%)
Feb 07, 2023 0.0850 0.0850 0.0726 0.0794 119,717 +0.00(+1.40%)
Feb 06, 2023 0.0909 0.0909 0.0694 0.0783 381,664 -0.00(-5.55%)
Feb 03, 2023 0.0700 0.0840 0.0660 0.0829 956,874 +0.02(+27.54%)
Feb 02, 2023 0.1000 0.1004 0.0437 0.0650 4,892,304 -0.02(-22.16%)
Feb 01, 2023 0.1358 0.1996 0.0584 0.0835 2,648,910 -0.05(-35.57%)
Jan 31, 2023 0.0990 0.1400 0.0855 0.1296 1,505,738 +0.04(+52.47%)
Jan 30, 2023 0.0757 0.0855 0.0690 0.0850 593,930 +0.02(+24.63%)
Jan 27, 2023 0.0550 0.0726 0.0550 0.0682 418,053 +0.01(+19.23%)
Jan 26, 2023 0.0513 0.0600 0.0491 0.0572 270,548 +0.01(+14.86%)
Jan 25, 2023 0.0490 0.0500 0.0470 0.0498 68,310 +0.01(+21.17%)
Jan 24, 2023 0.0451 0.0498 0.0401 0.0411 80,966 +0.00(+2.75%)
Jan 23, 2023 0.0418 0.0495 0.0400 0.0400 186,870 +0.00(+0.00%)
Jan 20, 2023 0.0408 0.0450 0.0383 0.0400 93,510 +0.00(+4.17%)
Jan 19, 2023 0.0376 0.0408 0.0350 0.0384 44,251 -0.00(-2.04%)
Jan 18, 2023 0.0414 0.0418 0.0358 0.0392 71,936 +0.00(+5.09%)
Jan 17, 2023 0.0455 0.0455 0.0350 0.0373 348,675 -0.00(-7.67%)
Jan 13, 2023 0.0255 0.0423 0.0255 0.0404 140,241 +0.01(+29.90%)
Jan 12, 2023 0.0420 0.0453 0.0311 0.0311 299,173 -0.01(-25.24%)
Jan 11, 2023 0.0350 0.0497 0.0260 0.0416 1,116,974 +0.02(+63.14%)
Jan 10, 2023 0.0200 0.0266 0.0200 0.0255 157,401 +0.01(+27.50%)
Jan 09, 2023 0.0250 0.0300 0.0200 0.0200 209,390 -0.00(-12.28%)
Jan 06, 2023 0.0185 0.0229 0.0140 0.0228 1,445,431 +0.01(+42.50%)
Jan 05, 2023 0.0150 0.0162 0.0150 0.0160 159,670 +0.00(+3.23%)
Jan 04, 2023 0.0181 0.0181 0.0155 0.0155 121,661 -0.00(-13.41%)
Jan 03, 2023 0.0160 0.0179 0.0150 0.0179 24,713 +0.00(+19.33%)
Dec 30, 2022 0.0150 0.0180 0.0150 0.0150 45,898 +0.00(+0.00%)
Dec 29, 2022 0.0168 0.0181 0.0150 0.0150 129,060 +0.00(+0.00%)
Dec 28, 2022 0.0180 0.0181 0.0150 0.0150 134,355 -0.00(-8.54%)
Dec 27, 2022 0.0160 0.0180 0.0160 0.0164 34,780 +0.00(+9.33%)
Dec 23, 2022 0.0160 0.0160 0.0150 0.0150 39,342 -0.00(-8.54%)
Dec 22, 2022 0.0150 0.0184 0.0120 0.0164 123,378 -0.00(-10.87%)
Dec 21, 2022 0.0117 0.0184 0.0117 0.0184 188,694 +0.00(+26.90%)
Dec 20, 2022 0.0150 0.0170 0.0140 0.0145 205,961 -0.00(-11.59%)
Dec 19, 2022 0.0145 0.0192 0.0145 0.0164 352,741 -0.00(-1.80%)
Dec 16, 2022 0.0150 0.0190 0.0150 0.0167 230,637 -0.00(-10.70%)
Dec 15, 2022 0.0160 0.0188 0.0155 0.0187 91,272 +0.00(+22.22%)
Dec 14, 2022 0.0145 0.0189 0.0145 0.0153 209,679 -0.00(-8.38%)
Dec 13, 2022 0.0145 0.0210 0.0145 0.0167 69,077 -0.00(-7.22%)
Dec 12, 2022 0.0145 0.0187 0.0145 0.0180 85,319 -0.00(-3.74%)
Dec 09, 2022 0.0200 0.0200 0.0145 0.0187 171,000 +0.00(+9.36%)
Dec 08, 2022 0.0198 0.0198 0.0150 0.0171 125,639 +0.00(+14.00%)
Dec 07, 2022 0.0172 0.0188 0.0145 0.0150 46,475 +0.00(+0.00%)
Dec 06, 2022 0.0150 0.0159 0.0120 0.0150 291,432 -0.00(-12.79%)
Dec 05, 2022 0.0100 0.0190 0.0100 0.0172 161,689 +0.00(+14.67%)
Dec 02, 2022 0.0190 0.0190 0.0148 0.0150 430,587 -0.00(-21.05%)
Dec 01, 2022 0.0200 0.0220 0.0150 0.0190 142,108 +0.00(+35.71%)
Nov 30, 2022 0.0150 0.0220 0.0130 0.0140 487,582 -0.00(-9.68%)
Nov 29, 2022 0.0224 0.0224 0.0145 0.0155 63,500 -0.00(-22.50%)
Nov 28, 2022 0.0162 0.0200 0.0162 0.0200 30,000 +0.00(+4.71%)
Nov 25, 2022 0.0200 0.0200 0.0186 0.0191 34,501 -0.00(-4.50%)
Nov 23, 2022 0.0170 0.0200 0.0170 0.0200 579,635 +0.01(+33.33%)
Nov 22, 2022 0.0210 0.0220 0.0140 0.0150 88,647 -0.00(-24.62%)
Nov 21, 2022 0.0190 0.0199 0.0150 0.0199 260,325 +0.00(+2.05%)
Nov 18, 2022 0.0150 0.0200 0.0120 0.0195 1,114,401 +0.01(+36.36%)
Nov 17, 2022 0.0175 0.0175 0.0120 0.0143 233,782 -0.00(-5.30%)
Nov 16, 2022 0.0172 0.0175 0.0127 0.0151 142,440 +0.00(+0.00%)
Nov 15, 2022 0.0166 0.0175 0.0151 0.0151 97,037 -0.00(-5.62%)
Nov 14, 2022 0.0180 0.0193 0.0154 0.0160 337,434 -0.00(-11.11%)
Nov 11, 2022 0.0183 0.0193 0.0172 0.0180 141,772 -0.00(-5.26%)
Nov 10, 2022 0.0229 0.0230 0.0190 0.0190 335,006 -0.00(-4.04%)
Nov 09, 2022 0.0199 0.0228 0.0187 0.0198 257,060 +0.00(+1.54%)
Nov 08, 2022 0.0237 0.0237 0.0192 0.0195 217,267 -0.00(-17.02%)
Nov 07, 2022 0.0155 0.0248 0.0155 0.0235 132,681 +0.00(+26.34%)
Nov 04, 2022 0.0272 0.0272 0.0186 0.0186 11,921 -0.00(-12.68%)
Nov 03, 2022 0.0260 0.0267 0.0207 0.0213 109,424 -0.00(-14.80%)
Nov 02, 2022 0.0250 0.0269 0.0250 0.0250 144,500 -0.00(-7.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.