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 30, 2019 1.300 1.300 1.300 1.300 2,070 -0.25(-16.13%)
Apr 29, 2019 1.200 1.550 1.200 1.550 4,230 +0.35(+29.17%)
Apr 26, 2019 1.200 1.200 1.198 1.200 25,200 +0.00(+0.00%)
Apr 25, 2019 1.150 1.200 1.140 1.200 14,890 +0.19(+18.81%)
Mar 28, 2019 1.010 1.010 1.010 0 -0.09(-8.18%)
Mar 27, 2019 1.100 1.100 1.100 1.100 500 +0.08(+7.84%)
Mar 26, 2019 1.170 1.170 1.020 1.020 2,100 -0.15(-12.82%)
Mar 22, 2019 1.170 1.170 1.170 0 +0.37(+46.25%)
Mar 20, 2019 0.8000 0.8000 0.8000 0 -0.30(-27.27%)
Mar 19, 2019 0.9900 1.100 0.9900 1.100 7,626 +0.00(+0.00%)
Mar 18, 2019 1.000 1.100 0.9900 1.100 4,500 +0.00(+0.00%)
Mar 14, 2019 1.100 1.100 1.100 0 +0.00(+0.00%)
Mar 13, 2019 1.100 1.100 1.100 1 +0.00(+0.00%)
Mar 08, 2019 1.100 1.100 1.100 0 +0.10(+10.00%)
Mar 05, 2019 1.000 1.000 1.000 0 +0.00(+0.00%)
Mar 04, 2019 0.9700 1.000 0.9700 1.000 820 +0.06(+6.38%)
Feb 28, 2019 0.9400 0.9400 0.9400 0 +0.04(+4.44%)
Feb 26, 2019 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Feb 25, 2019 0.9000 0.9000 0.9000 0.9000 6,535 +0.05(+5.88%)
Feb 22, 2019 0.8500 0.8500 0.8200 0.8500 11,500 +0.05(+6.25%)
Feb 21, 2019 0.8000 0.8000 0.8000 0.8000 5,000 +0.00(+0.00%)
Feb 20, 2019 0.8200 0.8200 0.7980 0.8000 5,154 -0.04(-4.75%)
Feb 19, 2019 0.8399 0.8399 0.8399 0.8399 9,960 -0.01(-1.19%)
Feb 13, 2019 0.8500 0.8500 0.8500 0 +0.01(+1.19%)
Feb 08, 2019 0.8400 0.8400 0.8400 0 +0.02(+2.44%)
Feb 07, 2019 0.8200 0.8200 0.8200 0.8200 8,500 +0.06(+7.89%)
Feb 06, 2019 0.7600 0.7600 0.7600 0.7600 15,150 +0.00(+0.00%)
Feb 01, 2019 0.7600 0.7600 0.7600 0 -0.04(-5.00%)
Jan 31, 2019 0.8000 0.8000 0.8000 0.8000 4,470 +0.00(+0.00%)
Jan 29, 2019 0.8000 0.8000 0.8000 0 -0.10(-11.11%)
Jan 25, 2019 0.9000 0.9000 0.9000 0 +0.10(+12.50%)
Jan 24, 2019 0.8000 0.8000 0.8000 0.8000 10,000 +0.05(+6.65%)
Jan 22, 2019 0.7501 0.7501 0.7501 0 +0.00(+0.01%)
Jan 18, 2019 0.7500 0.7500 0.7500 0.7500 12,000 +0.00(+0.00%)
Jan 17, 2019 0.7500 0.7500 0.7500 0.7500 5,150 +0.00(+0.00%)
Jan 16, 2019 0.7500 0.7500 0.7500 0.7500 5,000 +0.00(+0.00%)
Jan 15, 2019 0.7600 0.7600 0.7500 0.7500 17,045 -0.05(-6.25%)
Jan 08, 2019 0.8000 0.8000 0.8000 0 -0.05(-5.88%)
Jan 04, 2019 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Jan 03, 2019 0.8500 0.8500 0.8500 0.8500 7,430 +0.00(+0.00%)
Jan 02, 2019 0.8500 0.8500 0.8500 0.8500 5,000 +0.00(+0.00%)
Dec 28, 2018 0.8500 0.8500 0.8500 0 +0.15(+21.43%)
Dec 07, 2018 0.7000 0.7000 0.7000 0 -0.10(-12.50%)
Dec 03, 2018 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Nov 28, 2018 0.8000 0.8000 0.8000 0 -0.01(-1.23%)
Nov 27, 2018 0.8100 0.8100 0.8000 0.8100 11,000 +0.01(+1.25%)
Nov 26, 2018 0.8000 0.8000 0.8000 0.8000 500 -0.15(-15.79%)
Nov 23, 2018 1.000 1.000 0.9500 0.9500 1,200 -0.05(-5.00%)
Nov 20, 2018 1.000 1.000 1.000 0 +0.10(+11.11%)
Nov 19, 2018 1.000 1.000 0.9000 0.9000 489 -0.10(-10.00%)
Nov 16, 2018 0.7900 1.000 0.7900 1.000 38,100 +0.20(+25.03%)
Nov 08, 2018 0.7998 0.7998 0.7998 0 -0.00(-0.01%)
Nov 07, 2018 0.7999 0.7999 0.7999 0.7999 300 +0.05(+6.65%)
Nov 01, 2018 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Oct 19, 2018 0.7500 0.7500 0.7500 0 -0.20(-21.04%)
Oct 15, 2018 0.9498 0.9498 0.9498 0 -0.00(-0.01%)
Oct 12, 2018 0.9400 0.9499 0.9400 0.9499 400 +0.10(+11.75%)
Oct 11, 2018 0.8500 0.9500 0.7500 0.8500 920 +0.32(+60.38%)
Oct 09, 2018 0.5300 0.5300 0.5300 0 -0.32(-37.65%)
Oct 08, 2018 0.8400 0.8500 0.8400 0.8500 15,366 +0.00(+0.00%)
Oct 05, 2018 0.8500 0.8500 0.8500 0.8500 5,600 +0.05(+6.25%)
Oct 04, 2018 0.8500 0.8500 0.8000 0.8000 771 +0.10(+14.29%)
Oct 03, 2018 0.7000 0.7000 0.7000 0.7000 130 +0.06(+8.86%)
Sep 28, 2018 0.6430 0.6430 0.6430 0 -0.21(-24.35%)
Sep 25, 2018 0.8500 0.8500 0.8500 0 +0.10(+13.33%)
Sep 21, 2018 0.7500 0.7500 0.7500 0 -0.05(-6.25%)
Sep 20, 2018 0.8100 0.8100 0.8000 0.8000 2,615 -0.18(-18.37%)
Sep 19, 2018 0.6500 1.000 0.6500 0.9800 40,831 +0.42(+75.00%)
Sep 18, 2018 0.5600 0.5600 0.5600 0.5600 200 +0.00(+0.00%)
Sep 17, 2018 0.5753 0.6000 0.5600 0.5600 8,910 -0.02(-2.66%)
Sep 14, 2018 0.5400 0.5753 0.5400 0.5753 3,200 +0.04(+6.54%)
Sep 13, 2018 0.5200 0.5400 0.5200 0.5400 11,470 +0.02(+3.85%)
Sep 10, 2018 0.5200 0.5200 0.5200 0 +0.01(+1.96%)
Sep 07, 2018 0.5100 0.5100 0.5100 0.5100 9,700 +0.06(+13.33%)
Sep 04, 2018 0.4500 0.4500 0.4500 0 -0.06(-11.76%)
Aug 31, 2018 0.5100 0.5100 0.5100 0 +0.01(+2.00%)
Aug 30, 2018 0.5000 0.5000 0.5000 0.5000 2,500 +0.00(+0.00%)
Aug 28, 2018 0.5000 0.5000 0.5000 0 +0.08(+19.02%)
Aug 27, 2018 0.4201 0.4201 0.4201 0.4201 2,782 +0.00(+0.00%)
Aug 16, 2018 0.4201 0.4201 0.4201 0 +0.00(+0.00%)
Jul 16, 2018 0 +0.00(+0.00%)
Jul 12, 2018 0.5100 0.5100 0.5100 0 +0.09(+21.40%)
Jul 02, 2018 0.4201 0.4201 0.4201 0 -0.00(-0.21%)
Jun 08, 2018 0.4210 0.4210 0.4210 0 -0.03(-6.44%)
Jun 06, 2018 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
May 29, 2018 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
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.