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

Hydromer Inc (OP: HYDI )

0.3500 UNCHANGED
Streaming Delayed Price Updated: 10:54 AM EDT, May 14, 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 (%)
Apr 19, 2018 0.5200 0.5200 0.5200 0 +0.01(+0.97%)
Apr 18, 2018 0.4960 0.5150 0.4960 0.5150 2,130 +0.09(+22.59%)
Apr 16, 2018 0.4201 0.4201 0.4201 0 -0.02(-4.39%)
Apr 13, 2018 0.4410 0.4410 0.4394 0.4394 4,000 -0.00(-0.02%)
Apr 12, 2018 0.4395 0.4395 0.4395 0.4395 1,940 -0.01(-2.33%)
Mar 16, 2018 0.4500 0.4500 0.4500 1 -0.02(-4.26%)
Mar 14, 2018 0.4700 0.4700 0.4700 0 +0.02(+4.44%)
Mar 13, 2018 0.4500 0.4500 0.4500 0.4500 6,480 -0.01(-2.17%)
Mar 09, 2018 0.4600 0.4600 0.4600 0 -0.04(-8.00%)
Mar 07, 2018 0.5000 0.5000 0.5000 50 +0.00(+0.00%)
Mar 06, 2018 0.5200 0.5200 0.5000 0.5000 2,060 +0.06(+13.82%)
Feb 26, 2018 0.4393 0.4393 0.4393 0 -0.03(-6.53%)
Feb 20, 2018 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Feb 16, 2018 0.4700 0.4700 0.4700 0 -0.05(-9.62%)
Feb 14, 2018 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Feb 13, 2018 0.5200 0.5200 0.5200 0.5200 1,000 +0.05(+10.64%)
Feb 12, 2018 0.4700 0.4700 0.4700 0.4700 765 +0.00(+0.00%)
Feb 08, 2018 0.4700 0.4700 0.4700 0 -0.04(-7.57%)
Feb 07, 2018 0.5085 0.5085 0.5085 0.5085 1,000 -0.00(-0.29%)
Feb 06, 2018 0.5100 0.5100 0.5100 0.5100 1,000 -0.03(-5.56%)
Feb 02, 2018 0.5400 0.5400 0.5400 0 -0.07(-11.48%)
Jan 29, 2018 0.6100 0.6100 0.6100 0 +0.07(+12.96%)
Jan 26, 2018 0.5300 0.5400 0.5300 0.5400 15,500 +0.01(+1.89%)
Jan 24, 2018 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jan 23, 2018 0.5300 0.5300 0.5300 0.5300 2,000 -0.01(-1.85%)
Jan 19, 2018 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Jan 11, 2018 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Jan 08, 2018 0.5400 0.5400 0.5400 0 -0.11(-16.92%)
Dec 29, 2017 0.6500 0.6500 0.6500 0 +0.17(+35.42%)
Dec 26, 2017 0.4800 0.4800 0.4800 0 +0.02(+4.35%)
Dec 21, 2017 0.4600 0.4600 0.4600 0 -0.02(-4.17%)
Dec 20, 2017 0.4708 0.4800 0.4708 0.4800 4,000 +0.04(+8.84%)
Dec 18, 2017 0.4410 0.4410 0.4410 0 -0.06(-11.80%)
Dec 14, 2017 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Dec 06, 2017 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Dec 05, 2017 0.5500 0.5500 0.5000 0.5000 552 -0.05(-9.09%)
Dec 04, 2017 0.5500 0.4800 0.5500 4,700 +0.07(+14.58%)
Dec 01, 2017 0.5000 0.5000 0.4800 0.4800 11,000 +0.06(+14.29%)
Nov 17, 2017 0.4200 0.4200 0.4200 0 -0.08(-15.22%)
Nov 16, 2017 0.4954 0.4954 0.4954 0.4954 500 +0.01(+1.10%)
Nov 13, 2017 0.4900 0.4900 0.4900 0 -0.13(-20.97%)
Nov 08, 2017 0.6200 0.6200 0.6200 0 -0.03(-4.62%)
Oct 19, 2017 0.6500 0.6500 0.6500 0 +0.03(+4.84%)
Oct 17, 2017 0.6200 0.6200 0.6200 0 -0.03(-4.84%)
Oct 13, 2017 0.6515 0.6515 0.6515 0 -0.24(-26.79%)
Oct 12, 2017 0.8900 0.8900 0.8900 0.8900 500 +0.23(+34.85%)
Oct 05, 2017 0.6600 0.6600 0.6600 0 +0.01(+2.31%)
Oct 04, 2017 0.6451 0.6451 0.6451 0.6451 1,000 +0.00(+0.00%)
Oct 03, 2017 0.6451 0.6451 0.6451 0.6451 1,000 -0.01(-1.75%)
Oct 02, 2017 0.6700 0.6700 0.6500 0.6566 5,500 +0.01(+1.01%)
Sep 29, 2017 0.6500 0.6700 0.6500 0.6500 3,500 -0.30(-31.57%)
Sep 28, 2017 0.9499 0.9499 0.9499 0.9499 110 -0.20(-17.40%)
Sep 21, 2017 1.150 1.150 1.150 0 +0.49(+74.24%)
Sep 19, 2017 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Sep 18, 2017 0.6600 0.6600 0.6600 0.6600 1,500 +0.06(+10.00%)
Aug 25, 2017 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Aug 15, 2017 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Aug 14, 2017 0.6000 0.6000 0.5954 0.6000 2,000 +0.00(+0.00%)
Aug 11, 2017 0.6150 0.6150 0.6000 0.6000 9,450 -0.04(-6.47%)
Jul 28, 2017 0.6415 0.6415 0.6415 0 -0.01(-1.31%)
Jul 27, 2017 0.6700 0.6700 0.6500 0.6500 11,000 +0.00(+0.00%)
Jul 26, 2017 0.6500 0.6500 0.6500 0.6500 800 +0.00(+0.00%)
Jul 25, 2017 0.6000 0.6700 0.6000 0.6500 46,590 +0.10(+18.18%)
Jul 18, 2017 0.5500 0.5500 0.5500 0 +0.05(+10.00%)
Jul 13, 2017 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jul 11, 2017 0.5000 0.5000 0.5000 0 +0.10(+25.00%)
Jul 10, 2017 0.4000 0.4000 0.4000 0.4000 2,700 -0.25(-38.46%)
Jul 03, 2017 0.6500 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Jun 19, 2017 0.6500 0.6500 0.6500 0 +0.05(+8.33%)
Jun 13, 2017 0.6000 0.6000 0.6000 0 -0.05(-7.69%)
Jun 02, 2017 0.6500 0.6500 0.6500 0 -0.02(-2.99%)
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.