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

Hydromer Inc (OP: HYDI )

0.5252 UNCHANGED
Streaming Delayed Price Updated: 9:37 AM EDT, May 1, 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 30, 2019 1.355 1.355 1.355 0 +0.05(+4.23%)
Sep 16, 2019 1.300 1.300 1.300 0 +0.00(+0.00%)
Sep 06, 2019 1.300 1.300 1.300 0 +0.00(+0.00%)
Aug 30, 2019 1.300 1.300 1.300 0 +0.00(+0.00%)
Aug 29, 2019 1.300 1.300 1.300 1.300 360 +0.08(+6.56%)
Aug 27, 2019 1.220 1.220 1.220 0 +0.02(+1.67%)
Aug 26, 2019 1.200 1.200 1.200 1.200 200 -0.25(-17.24%)
Aug 23, 2019 1.450 1.450 1.450 85 +0.00(+0.00%)
Aug 22, 2019 1.450 1.450 1.450 1.450 100 +0.00(+0.00%)
Aug 20, 2019 1.450 1.450 1.450 0 +0.00(+0.00%)
Aug 16, 2019 1.450 1.450 1.450 0 +0.02(+1.40%)
Aug 15, 2019 1.430 1.430 1.430 65 +0.00(+0.00%)
Aug 14, 2019 1.450 1.450 1.430 1.430 900 +0.28(+24.35%)
Aug 12, 2019 1.150 1.150 1.150 1.150 500 +0.00(+0.00%)
Aug 07, 2019 1.150 1.150 1.150 0 +0.00(+0.00%)
Jul 31, 2019 1.150 1.150 1.150 0 +0.00(+0.00%)
Jul 26, 2019 1.150 1.150 1.150 0 +0.05(+4.55%)
Jul 12, 2019 1.100 1.100 1.100 0 +0.00(+0.00%)
Jul 05, 2019 1.100 1.100 1.100 0 +0.00(+0.00%)
Jul 02, 2019 1.100 1.100 1.100 0 -0.10(-8.33%)
Jun 07, 2019 1.200 1.200 1.200 0 +0.00(+0.00%)
Jun 06, 2019 1.240 1.240 1.200 1.200 3,000 -0.25(-17.24%)
Jun 05, 2019 1.450 1.450 1.450 22 +0.00(+0.00%)
Jun 04, 2019 1.300 1.450 1.300 1.450 1,484 +0.17(+13.28%)
May 30, 2019 1.280 1.280 1.280 0 -0.07(-5.19%)
May 29, 2019 1.350 1.350 1.350 1.350 1,060 +0.05(+3.85%)
May 28, 2019 1.300 1.300 1.300 1.300 3,000 +0.00(+0.00%)
May 24, 2019 1.300 1.435 1.300 1.300 2,200 +0.05(+4.00%)
May 23, 2019 1.170 1.250 1.170 1.250 3,100 +0.24(+23.76%)
May 22, 2019 1.010 1.010 1.010 1.010 595 -0.24(-19.20%)
May 13, 2019 1.250 1.250 1.250 0 +0.00(+0.00%)
May 07, 2019 1.250 1.250 1.250 0 -0.32(-20.38%)
May 06, 2019 1.570 1.570 1.570 1.570 100 +0.27(+20.77%)
May 02, 2019 1.300 1.300 1.300 0 -0.05(-3.70%)
May 01, 2019 1.250 1.350 1.250 1.350 570 +0.05(+3.85%)
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%)
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.