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
Last 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 (%)
May 24, 2022 0.2400 0 -0.16(-40.00%)
May 03, 2022 0.4000 0 +0.14(+53.37%)
May 02, 2022 0.2608 0.2608 0.2608 0.2608 300 -0.18(-40.73%)
Apr 25, 2022 0.4400 0 +0.11(+33.33%)
Apr 12, 2022 0.3300 0 -0.04(-10.81%)
Apr 05, 2022 0.3700 0 +0.02(+5.71%)
Apr 01, 2022 0.3500 0 +0.00(+0.69%)
Mar 25, 2022 0.3476 0 +0.00(+0.40%)
Mar 14, 2022 0.3462 0 +0.00(+0.03%)
Mar 10, 2022 0.3461 0 -0.10(-21.63%)
Mar 04, 2022 0.4416 0 +0.07(+19.71%)
Mar 03, 2022 0.3600 0.3689 0.3600 0.3689 1,545 +0.01(+1.88%)
Mar 02, 2022 0.3621 0.3621 0.3621 0.3621 100 -0.17(-31.68%)
Mar 01, 2022 0.5300 0.5300 0.5300 0.5300 1,643 -0.01(-1.85%)
Feb 28, 2022 0.5000 0.5500 0.5000 0.5400 4,007 +0.22(+68.75%)
Feb 25, 2022 0.3200 0.3200 0.3200 0.3200 101 -0.09(-21.95%)
Feb 16, 2022 0.4100 0 -0.00(-0.53%)
Feb 14, 2022 0.4122 0 -0.02(-4.14%)
Feb 11, 2022 0.4122 0.4561 0.4122 0.4300 4,000 +0.02(+4.32%)
Feb 04, 2022 0.4122 0 -0.02(-4.91%)
Feb 02, 2022 0.4339 0.4339 0.4335 0.4335 3,784 +0.00(+0.00%)
Jan 19, 2022 0.4335 0 -0.12(-21.18%)
Jan 14, 2022 0.5500 0 +0.10(+21.98%)
Jan 13, 2022 0.4868 0.5400 0.4509 0.4509 16,402 +0.01(+2.48%)
Jan 12, 2022 0.4510 0.4900 0.4400 0.4400 30,800 -0.11(-19.99%)
Jan 11, 2022 0.5499 0.5499 0.5499 0.5499 1,845 +0.10(+21.93%)
Jan 10, 2022 0.4510 0.4510 0.4510 0.4510 1,000 +0.00(+0.02%)
Jan 06, 2022 0.4509 0.4509 0.4509 0 -0.05(-9.82%)
Jan 05, 2022 0.5000 0.5500 0.5000 0.5000 13,000 +0.00(+0.00%)
Jan 04, 2022 0.5000 0.5000 0.5000 0.5000 12,850 +0.01(+2.04%)
Jan 03, 2022 0.4900 0.4900 0.4900 0.4900 1,000 -0.01(-2.00%)
Dec 31, 2021 0.4800 0.5000 0.4500 0.5000 11,450 +0.00(+0.00%)
Dec 30, 2021 0.5300 0.5300 0.5000 0.5000 17,051 -0.05(-9.09%)
Dec 29, 2021 0.5500 0.5500 0.5500 0.5500 500 +0.04(+7.84%)
Dec 28, 2021 0.5100 0.5100 0.5100 0.5100 1,000 -0.02(-3.77%)
Dec 27, 2021 0.5301 0.5301 0.5100 0.5300 6,629 +0.02(+3.90%)
Dec 23, 2021 0.5102 0.5301 0.5101 0.5101 2,886 +0.00(+0.00%)
Dec 21, 2021 0.5101 0.5101 0.5101 1 -0.07(-12.80%)
Dec 20, 2021 0.5801 0.5850 0.5300 0.5850 3,968 +0.07(+14.59%)
Dec 16, 2021 0.5105 0.5105 0.5105 0 -0.02(-3.75%)
Dec 10, 2021 0.5304 0.5304 0.5304 0 +0.02(+3.92%)
Dec 09, 2021 0.5104 0.5104 0.5104 0.5104 100 -0.02(-3.77%)
Dec 07, 2021 0.5304 0.5304 0.5304 0 +0.02(+4.00%)
Dec 03, 2021 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Dec 02, 2021 0.5100 0.5100 0.5100 0.5100 500 -0.02(-3.77%)
Dec 01, 2021 0.5300 0.5300 0.5300 0.5300 450 +0.02(+3.92%)
Nov 24, 2021 0.5100 0.5100 0.5100 0 -0.07(-12.07%)
Nov 22, 2021 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Nov 15, 2021 0.5800 0.5800 0.5800 0 +0.04(+7.41%)
Nov 12, 2021 0.5560 0.5560 0.5400 0.5400 6,720 -0.05(-8.94%)
Nov 11, 2021 0.6000 0.6300 0.5930 0.5930 3,010 -0.04(-5.87%)
Nov 08, 2021 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Oct 28, 2021 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Oct 22, 2021 0.6300 0.6300 0.6300 0 -0.02(-3.08%)
Oct 21, 2021 0.6500 0.6500 0.6500 0.6500 4,050 +0.01(+1.56%)
Oct 20, 2021 0.6300 0.6400 0.6300 0.6400 5,400 +0.07(+12.28%)
Oct 18, 2021 0.5700 0.5700 0.5700 78 -0.08(-12.29%)
Oct 11, 2021 0.6499 0.6499 0.6499 0 -0.00(-0.02%)
Oct 08, 2021 0.6500 0.6500 0.6500 0.6500 1,380 +0.04(+6.56%)
Oct 04, 2021 0.6100 0.6100 0.6100 0 -0.13(-17.57%)
Oct 01, 2021 0.7400 0.7400 0.6680 0.7400 200 +0.14(+23.33%)
Sep 30, 2021 0.6000 0.6000 0.6000 0.6000 7,000 +0.00(+0.00%)
Sep 29, 2021 0.6000 0.6000 0.6000 0.6000 270 -0.01(-1.64%)
Sep 27, 2021 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Sep 23, 2021 0.6100 0.6100 0.6100 0 +0.11(+22.42%)
Sep 21, 2021 0.4983 0.4983 0.4983 0 -0.17(-25.63%)
Sep 20, 2021 0.6700 0.6900 0.6700 0.6700 549 +0.00(+0.00%)
Sep 17, 2021 0.7000 0.7000 0.6700 0.6700 5,500 +0.02(+3.49%)
Sep 16, 2021 0.6050 0.6474 0.6050 0.6474 1,400 +0.10(+17.71%)
Sep 10, 2021 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Sep 09, 2021 0.5000 0.5500 0.5000 0.5500 2,100 +0.05(+10.00%)
Sep 03, 2021 0.5000 0.5000 0.5000 0 -0.05(-9.09%)
Sep 01, 2021 0.5500 0.5500 0.5500 0 +0.04(+7.84%)
Aug 31, 2021 0.5100 0.5100 0.5100 0.5100 100 +0.00(+0.00%)
Aug 27, 2021 0.5100 0.5100 0.5100 0 +0.01(+2.00%)
Aug 25, 2021 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Aug 23, 2021 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Aug 20, 2021 0.5000 0.5000 0.5000 0.5000 900 +0.02(+5.15%)
Aug 19, 2021 0.4755 0.4755 0.4755 0.4755 100 -0.03(-5.09%)
Aug 18, 2021 0.5000 0.5010 0.5000 0.5010 6,955 +0.00(+0.20%)
Aug 16, 2021 0.5000 0.5000 0.5000 0 -0.00(-0.02%)
Aug 13, 2021 0.5001 0.5001 0.5001 0.5001 700 -0.20(-28.56%)
Aug 12, 2021 0.5300 0.7400 0.5300 0.7000 18,242 +0.17(+32.08%)
Aug 11, 2021 0.5300 0.5300 0.5300 0.5300 750 -0.01(-1.72%)
Aug 09, 2021 0.5393 0.5393 0.5393 0 +0.09(+19.84%)
Aug 06, 2021 0.5450 0.5450 0.4500 0.4500 13,250 -0.04(-8.16%)
Aug 05, 2021 0.5100 0.5300 0.4900 0.4900 2,400 -0.04(-7.55%)
Aug 04, 2021 0.4900 0.5300 0.4900 0.5300 3,338 +0.03(+6.00%)
Aug 03, 2021 0.6000 0.6250 0.5000 0.5000 5,600 +0.00(+0.00%)
Aug 02, 2021 0.5000 0.5000 0.5000 0.5000 200 -0.05(-9.09%)
Jul 30, 2021 0.5500 0.5500 0.5500 0.5500 1,000 +0.05(+10.00%)
Jul 27, 2021 0.5000 0.5000 0.5000 0 -0.02(-3.85%)
Jul 26, 2021 0.5200 0.5200 0.5200 0.5200 1,150 +0.06(+12.77%)
Jul 23, 2021 0.4601 0.4611 0.4601 0.4611 535 -0.28(-38.11%)
Jul 22, 2021 0.8500 0.8500 0.7450 0.7450 600 +0.14(+23.63%)
Jul 20, 2021 0.6026 0.6026 0.6026 0 -0.10(-13.91%)
Jul 19, 2021 0.5500 0.7000 0.5500 0.7000 6,120 +0.04(+6.87%)
Jul 16, 2021 0.7150 0.7150 0.5526 0.6550 6,100 -0.03(-3.68%)
Jul 15, 2021 0.6800 0.6800 0.6800 0.6800 100 +0.01(+1.04%)
Jul 14, 2021 0.6730 0.6730 0.6730 0.6730 1,000 +0.06(+9.43%)
Jul 09, 2021 0.6150 0.6150 0.6150 80 +0.06(+11.82%)
Jul 08, 2021 0.5500 0.5500 0.5500 0.5500 3,253 -0.30(-35.29%)
Jul 07, 2021 0.9000 0.9000 0.8500 0.8500 8,500 -0.05(-5.56%)
Jul 02, 2021 0.9000 0.9000 0.9000 60 +0.12(+15.38%)
Jul 01, 2021 0.8364 0.8364 0.7800 0.7800 331 -0.02(-2.49%)
Jun 30, 2021 0.7999 0.7999 0.7999 0.7999 1,260 -0.00(-0.01%)
Jun 29, 2021 0.8700 0.9300 0.8000 0.8000 5,890 -0.07(-8.05%)
Jun 25, 2021 0.8700 0.8700 0.8700 50 -0.10(-10.31%)
Jun 23, 2021 0.9700 0.9700 0.9700 0 +0.03(+2.65%)
Jun 22, 2021 0.8700 0.9450 0.8700 0.9450 200 +0.05(+6.18%)
Jun 21, 2021 0.8700 0.8900 0.8700 0.8900 700 +0.00(+0.00%)
Jun 17, 2021 0.8900 0.8900 0.8900 0 +0.04(+4.71%)
Jun 16, 2021 0.8500 0.8500 0.8500 0.8500 1,000 -0.15(-15.00%)
Jun 14, 2021 1.000 1.000 1.000 0 +0.15(+17.63%)
Jun 11, 2021 0.9251 0.9251 0.8501 0.8501 3,000 -0.16(-15.83%)
Jun 10, 2021 0.8701 1.010 0.8701 1.010 356 +0.14(+16.09%)
Jun 09, 2021 0.8701 0.8701 0.8700 0.8700 1,549 -0.06(-5.95%)
Jun 08, 2021 0.9250 0.9250 0.9250 0.9250 220 -0.09(-9.31%)
Jun 04, 2021 1.020 1.020 1.020 0 +0.01(+0.99%)
Jun 03, 2021 1.010 1.010 1.010 1.010 636 +0.16(+18.82%)
Jun 02, 2021 0.8502 0.9401 0.8500 0.8500 5,110 -0.05(-5.56%)
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.