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

Hydromer Inc (OP: HYDI )

0.2251 UNCHANGED
Last Price Updated: 12:36 PM EDT, Apr 15, 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, 2021 0.8606 0.8606 0.8606 0.8606 100 -0.07(-7.49%)
Apr 29, 2021 0.9303 0.9303 0.9303 0.9303 5,000 +0.04(+4.53%)
Apr 27, 2021 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Apr 26, 2021 0.8725 0.8900 0.8725 0.8900 455 -0.15(-14.42%)
Apr 23, 2021 1.030 1.040 1.030 1.040 1,800 +0.09(+9.47%)
Apr 22, 2021 0.9500 0.9500 0.9500 0.9500 619 -0.05(-5.00%)
Apr 21, 2021 1.000 1.000 1.000 1.000 200 -0.05(-4.76%)
Apr 20, 2021 0.8500 1.050 0.8500 1.050 4,698 +0.20(+23.24%)
Apr 19, 2021 0.8520 0.8520 0.8520 0.8520 1,100 +0.00(+0.24%)
Apr 16, 2021 1.070 1.090 0.8500 0.8500 10,300 -0.25(-22.73%)
Apr 15, 2021 1.220 1.220 1.080 1.100 1,261 +0.00(+0.00%)
Apr 14, 2021 1.225 1.250 1.090 1.100 8,516 -0.09(-7.95%)
Apr 13, 2021 1.070 1.195 1.070 1.195 235 +0.12(+11.68%)
Apr 08, 2021 1.070 1.070 1.070 0 +0.01(+0.94%)
Apr 07, 2021 1.100 1.100 1.060 1.060 3,735 -0.04(-3.64%)
Apr 06, 2021 1.200 1.200 1.080 1.100 2,000 -0.10(-8.33%)
Apr 05, 2021 1.300 1.300 1.200 1.200 602 +0.00(+0.00%)
Apr 01, 2021 1.115 1.200 1.100 1.200 1,100 +0.00(+0.00%)
Mar 31, 2021 1.250 1.250 1.200 1.200 17,191 -0.13(-9.77%)
Mar 30, 2021 1.310 1.365 1.250 1.330 4,264 +0.02(+1.53%)
Mar 29, 2021 1.310 1.310 1.310 1.310 795 +0.00(+0.00%)
Mar 26, 2021 1.360 1.400 1.310 1.310 3,600 -0.05(-4.03%)
Mar 25, 2021 1.365 1.365 1.365 173 +0.00(+0.00%)
Mar 24, 2021 1.350 1.365 1.350 1.365 4,700 +0.01(+1.11%)
Mar 23, 2021 1.350 1.410 1.310 1.350 7,671 -0.06(-4.59%)
Mar 22, 2021 1.540 1.580 1.360 1.415 2,523 -0.17(-10.44%)
Mar 19, 2021 1.630 1.630 1.550 1.580 2,100 -0.04(-2.47%)
Mar 18, 2021 1.480 1.650 1.480 1.620 24,539 +0.17(+11.72%)
Mar 16, 2021 1.450 1.450 1.450 0 +0.05(+3.57%)
Mar 15, 2021 1.390 1.400 1.390 1.400 340 +0.04(+2.94%)
Mar 11, 2021 1.360 1.360 1.360 0 -0.14(-9.33%)
Mar 09, 2021 1.500 1.500 1.500 0 -0.10(-6.25%)
Mar 08, 2021 1.060 1.660 1.060 1.600 58,349 +0.54(+50.94%)
Mar 05, 2021 1.100 1.160 1.020 1.060 15,700 -0.27(-20.30%)
Mar 04, 2021 1.310 1.330 1.100 1.330 43,215 +0.02(+1.53%)
Mar 03, 2021 1.340 1.440 1.310 1.310 8,048 -0.06(-4.38%)
Mar 02, 2021 1.380 1.380 1.360 1.370 700 -0.02(-1.65%)
Mar 01, 2021 1.390 1.393 1.350 1.393 1,721 +0.07(+5.53%)
Feb 26, 2021 1.340 1.340 1.300 1.320 6,100 +0.00(+0.00%)
Feb 25, 2021 1.480 1.480 1.320 1.320 5,100 -0.10(-7.04%)
Feb 24, 2021 1.420 1.420 1.420 100 +0.00(+0.00%)
Feb 23, 2021 1.400 1.455 1.400 1.420 8,152 -0.08(-5.33%)
Feb 22, 2021 1.420 1.500 1.400 1.500 353 +0.10(+7.14%)
Feb 19, 2021 1.400 1.400 1.400 1.400 600 -0.04(-2.78%)
Feb 18, 2021 1.400 1.520 1.400 1.440 3,544 +0.01(+0.70%)
Feb 17, 2021 1.370 1.470 1.370 1.430 646 -0.02(-1.38%)
Feb 16, 2021 1.590 1.590 1.370 1.450 2,824 -0.05(-3.33%)
Feb 12, 2021 1.460 1.500 1.460 1.500 3,700 +0.04(+2.74%)
Feb 11, 2021 1.450 1.470 1.400 1.460 13,264 -0.04(-2.67%)
Feb 10, 2021 1.468 1.560 1.430 1.500 9,582 +0.00(+0.00%)
Feb 09, 2021 1.700 1.700 1.440 1.500 18,742 -0.10(-6.25%)
Feb 08, 2021 1.440 1.600 1.440 1.600 60,909 +0.10(+6.67%)
Feb 05, 2021 1.560 1.600 1.410 1.500 8,000 -0.06(-3.85%)
Feb 04, 2021 1.580 1.600 1.550 1.560 8,779 +0.00(+0.00%)
Feb 03, 2021 1.500 1.580 1.460 1.560 22,015 -0.03(-1.89%)
Feb 02, 2021 1.440 1.590 1.410 1.590 11,431 +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.