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 (%)
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%)
May 02, 2018 0.4500 0.4500 0.4500 0 -0.07(-13.46%)
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%)
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.