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

Hydromer Inc (OP: HYDI )

0.5400 UNCHANGED
Streaming Delayed Price Updated: 12:41 PM EDT, May 8, 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 (%)
Sep 29, 2014 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Sep 22, 2014 0.7200 0.7200 0.7200 0 -0.32(-30.77%)
Sep 18, 2014 1.040 1.040 1.040 0 +0.13(+14.29%)
Sep 11, 2014 0.9100 0.9100 0.9100 0 +0.29(+46.77%)
Sep 09, 2014 0.6200 0.6200 0.6200 0 -0.28(-31.11%)
Sep 08, 2014 0.9000 0.9000 0.9000 0.9000 1,000 -0.04(-4.26%)
Aug 26, 2014 0.9400 0.9400 0.9400 0 -0.11(-10.48%)
Aug 21, 2014 1.050 1.050 1.050 0 +0.11(+11.70%)
Aug 18, 2014 0.9400 0.9400 0.9400 0 +0.10(+11.90%)
Aug 14, 2014 0.8400 0.8400 0.8400 0 +0.14(+20.00%)
Aug 08, 2014 0.7000 0.7000 0.7000 0 -0.05(-6.67%)
Aug 04, 2014 0.7500 0.7500 0.7500 0 -0.09(-10.71%)
Jul 22, 2014 0.8400 0.8400 0.8400 0 +0.09(+12.00%)
Jul 03, 2014 0.7500 0.7500 0.7500 0 -0.09(-10.71%)
Jul 01, 2014 0.8400 0.8400 0.8400 0 -0.01(-1.18%)
Jun 18, 2014 0.8500 0.8500 0.8500 0 +0.04(+4.94%)
Jun 17, 2014 0.8100 0.8100 0.8100 0.8100 1,000 -0.04(-4.71%)
Jun 16, 2014 0.8500 0.8500 0.8500 0.8500 24,400 +0.03(+3.66%)
Jun 04, 2014 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Jun 03, 2014 0.8200 0.8200 0.8200 0.8200 100 +0.02(+3.14%)
May 30, 2014 0.7950 0.7950 0.7950 0.7950 0 -0.02(-3.05%)
May 27, 2014 0.8200 0.8200 0.8200 0 +0.01(+1.23%)
May 22, 2014 0.8100 0.8100 0.8100 0 -0.05(-5.81%)
May 14, 2014 0.8600 0.8600 0.8600 0.8600 0 +0.03(+3.61%)
May 12, 2014 0.8300 0.8300 0.8300 0 +0.00(+0.00%)
May 09, 2014 0.8300 0.8300 0.8300 0.8300 1,000 -0.03(-3.49%)
May 08, 2014 0.8900 0.8900 0.8600 0.8600 1,500 +0.01(+1.18%)
Apr 22, 2014 0.8500 0.8500 0.8500 0.8500 0 -0.01(-0.58%)
Apr 21, 2014 0.8550 0.8550 0.8550 0.8550 500 -0.05(-5.00%)
Apr 16, 2014 0.9000 0.9000 0.9000 0 +0.02(+2.27%)
Apr 10, 2014 0.8800 0.8800 0.8800 0 +0.02(+2.33%)
Apr 08, 2014 0.8600 0.8600 0.8600 0 -0.14(-14.00%)
Apr 04, 2014 1.000 1.000 1.000 0 +0.14(+16.28%)
Apr 03, 2014 0.8600 0.8600 0.8600 0.8600 1,000 +0.03(+3.61%)
Apr 02, 2014 0.8600 0.8600 0.8000 0.8300 1,400 -0.03(-3.49%)
Apr 01, 2014 0.8600 0.8600 0.8600 0.8600 1,000 -0.28(-24.56%)
Mar 28, 2014 1.140 1.140 1.140 1.140 0 +0.29(+34.12%)
Mar 24, 2014 0.8500 0.8500 0.8500 0 +0.05(+6.25%)
Mar 19, 2014 0.8000 0.8000 0.8000 0.8000 0 -0.20(-20.00%)
Mar 17, 2014 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Mar 14, 2014 1.000 1.000 1.000 1.000 0 +0.15(+17.65%)
Mar 13, 2014 0.8000 0.8500 0.8000 0.8500 2,500 +0.00(+0.00%)
Mar 12, 2014 0.8200 0.8500 0.8200 0.8500 1,502 +0.00(+0.00%)
Mar 04, 2014 0.8500 0.8500 0.8500 0 +0.05(+6.25%)
Feb 28, 2014 0.8000 0.8000 0.8000 0 +0.15(+23.08%)
Feb 25, 2014 0.6500 0.6500 0.6500 0 -0.46(-41.44%)
Feb 24, 2014 0.7850 1.110 0.7850 1.110 4,550 +0.28(+32.93%)
Feb 07, 2014 0.8350 0.8350 0.8350 0 +0.00(+0.00%)
Jan 30, 2014 0.8350 0.8350 0.8350 0 +0.15(+22.79%)
Jan 29, 2014 0.7750 0.7750 0.5500 0.6800 28,900 -0.19(-21.84%)
Jan 24, 2014 0.8700 0.8700 0.8700 0.8700 0 +0.04(+4.82%)
Jan 23, 2014 0.8300 0.8300 0.8300 0.8300 1,178 -0.07(-7.78%)
Jan 08, 2014 0.9000 0.9000 0.9000 0 +0.03(+3.45%)
Jan 07, 2014 0.8700 0.8700 0.8700 0.8700 1,500 -0.01(-1.14%)
Jan 03, 2014 0.8800 0.8800 0.8800 0 +0.01(+1.15%)
Dec 31, 2013 0.8700 0.8700 0.8700 0 -0.01(-1.14%)
Dec 27, 2013 0.8800 0.8800 0.8800 0 +0.08(+10.00%)
Dec 26, 2013 0.7950 0.8100 0.7950 0.8000 4,692 -0.01(-1.23%)
Dec 10, 2013 0.8100 0.8100 0.8100 0 -0.04(-4.71%)
Dec 05, 2013 0.8500 0.8500 0.8500 0 -0.10(-10.53%)
Dec 04, 2013 0.9500 0.9500 0.9500 0.9500 700 +0.00(+0.00%)
Nov 26, 2013 0.9500 0.9500 0.9500 0.9500 0 +0.09(+10.47%)
Nov 25, 2013 0.8600 0.8600 0.8600 0.8600 1,000 +0.01(+1.18%)
Nov 19, 2013 0.8500 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Nov 18, 2013 0.8500 0.8500 0.8500 0.8500 2,000 -0.05(-5.56%)
Nov 04, 2013 0.9000 0.9000 0.9000 0 +0.09(+10.82%)
Oct 30, 2013 0.8121 0.8121 0.8121 0 -0.07(-7.72%)
Oct 22, 2013 0.8800 0.8800 0.8800 0 -0.02(-2.22%)
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.