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

Hydromer Inc (OP: HYDI )

0.5400 UNCHANGED
Streaming Delayed Price Updated: 12:41 PM EDT, May 8, 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 26, 2023 0.5100 0 +0.06(+13.33%)
Sep 25, 2023 0.5200 0.5400 0.4500 0.4500 47,215 +0.09(+25.00%)
Sep 21, 2023 0.3600 0 -0.03(-7.79%)
Sep 14, 2023 0.3904 50 -0.01(-2.50%)
Sep 07, 2023 0.4004 0 -0.04(-9.00%)
Aug 31, 2023 0.4400 0 -0.01(-1.79%)
Aug 30, 2023 0.4400 0.4480 0.4400 0.4480 12,500 -0.05(-10.40%)
Aug 21, 2023 0.5000 0 -0.06(-11.49%)
Aug 18, 2023 0.6098 0.6098 0.5649 0.5649 8,000 -0.05(-7.38%)
Aug 16, 2023 0.6099 0 -0.02(-3.19%)
Aug 14, 2023 0.6300 0 +0.00(+0.00%)
Aug 10, 2023 0.6300 0 +0.12(+23.53%)
Aug 08, 2023 0.5100 0 -0.19(-27.14%)
Aug 04, 2023 0.7000 0 +0.05(+7.69%)
Aug 03, 2023 0.6500 0.6500 0.5100 0.6500 3,400 +0.14(+27.45%)
Aug 01, 2023 0.5100 0 +0.00(+0.00%)
Jul 31, 2023 0.5000 0.5350 0.5000 0.5100 24,600 +0.01(+2.00%)
Jul 28, 2023 0.4200 0.5000 0.4200 0.5000 9,850 +0.08(+19.05%)
Jul 27, 2023 0.4200 0.4200 0.4200 0.4200 7,000 +0.02(+4.12%)
Jul 26, 2023 0.4000 0.4250 0.4000 0.4034 28,460 +0.02(+6.16%)
Jul 24, 2023 0.3800 91 +0.03(+8.57%)
Jul 20, 2023 0.3500 1 +0.06(+20.69%)
Jul 14, 2023 0.2900 0 +0.04(+15.77%)
Jul 11, 2023 0.2505 0 -0.11(-30.42%)
Jul 07, 2023 0.3600 0 +0.00(+0.00%)
Jul 05, 2023 0.3600 0 +0.06(+19.60%)
Jun 22, 2023 0.3010 0 -0.02(-5.46%)
Jun 21, 2023 0.3184 0.3184 0.3184 0.3184 3,000 -0.03(-9.03%)
Jun 20, 2023 0.2899 0.3500 0.2899 0.3500 11,000 +0.07(+25.00%)
Jun 16, 2023 0.3100 0.3100 0.2800 0.2800 5,158 -0.05(-15.15%)
Jun 14, 2023 0.3300 0 +0.00(+0.00%)
Jun 07, 2023 0.3300 0 +0.00(+0.00%)
Jun 05, 2023 0.3300 0 +0.00(+0.00%)
Jun 02, 2023 0.3196 0.3300 0.3196 0.3300 16,700 +0.03(+10.00%)
May 31, 2023 0.3000 0 +0.02(+7.14%)
May 25, 2023 0.2800 0 -0.04(-12.50%)
May 19, 2023 0.3200 0 +0.04(+14.29%)
May 11, 2023 0.2800 0 -0.02(-6.67%)
May 08, 2023 0.3000 0 +0.04(+15.38%)
Apr 28, 2023 0.2600 20 -0.07(-21.21%)
Apr 27, 2023 0.3000 0.3300 0.3000 0.3300 997 +0.08(+32.00%)
Apr 25, 2023 0.2500 0 +0.00(+0.00%)
Apr 21, 2023 0.2500 50 +0.00(+0.00%)
Apr 19, 2023 0.2500 0 -0.00(-0.40%)
Apr 11, 2023 0.2510 0 -0.02(-7.04%)
Apr 06, 2023 0.2700 0 +0.01(+1.89%)
Apr 05, 2023 0.2650 0.2650 0.2650 0.2650 100 -0.01(-1.85%)
Mar 27, 2023 0.2700 0 -0.03(-10.00%)
Mar 13, 2023 0.3000 0 -0.03(-9.09%)
Mar 10, 2023 0.2810 0.3300 0.2745 0.3300 11,750 -0.02(-5.71%)
Mar 08, 2023 0.3500 0 +0.02(+6.06%)
Mar 06, 2023 0.3300 2 +0.06(+22.22%)
Feb 27, 2023 0.2700 0 -0.01(-3.57%)
Feb 23, 2023 0.2800 0 -0.02(-6.67%)
Feb 21, 2023 0.3000 0 -0.13(-30.23%)
Feb 14, 2023 0.4300 80 +0.15(+53.57%)
Feb 07, 2023 0.2800 2 +0.00(+0.00%)
Feb 06, 2023 0.2800 0.2800 0.2800 0.2800 5,001 +0.00(+0.00%)
Feb 03, 2023 0.2800 0.2800 0.2800 0.2800 5,600 +0.00(+0.00%)
Jan 23, 2023 0.2800 0 +0.00(+0.00%)
Jan 18, 2023 0.2800 0 +0.00(+0.00%)
Jan 13, 2023 0.2800 0 -0.07(-20.00%)
Jan 12, 2023 0.3480 0.3500 0.3480 0.3500 5,000 +0.00(+0.03%)
Jan 11, 2023 0.3000 0.3499 0.3000 0.3499 11,388 +0.15(+74.95%)
Jan 10, 2023 0.2000 0.2000 0.2000 0.2000 300 -0.05(-20.00%)
Jan 04, 2023 0.2500 0 -0.03(-10.71%)
Dec 30, 2022 0.2800 0 +0.03(+12.00%)
Dec 28, 2022 0.2500 0 -0.11(-30.56%)
Dec 27, 2022 0.3600 0.3600 0.3600 0.3600 500 +0.06(+20.00%)
Dec 21, 2022 0.3000 0 +0.05(+20.00%)
Dec 19, 2022 0.2500 0 -0.05(-16.67%)
Dec 16, 2022 0.3000 0.3000 0.3000 0.3000 7,500 +0.00(+0.00%)
Dec 14, 2022 0.3000 0 +0.05(+20.00%)
Nov 30, 2022 0.2500 0 +0.01(+5.26%)
Nov 29, 2022 0.3050 0.3050 0.2375 0.2375 6,900 -0.01(-5.00%)
Nov 28, 2022 0.2500 0.2500 0.2500 0.2500 100 -0.03(-10.71%)
Nov 23, 2022 0.2800 0 +0.00(+0.00%)
Nov 21, 2022 0.2800 0 +0.06(+25.22%)
Nov 17, 2022 0.2236 0 +0.00(+1.59%)
Nov 16, 2022 0.2201 0.2201 0.2201 0.2201 100 +0.00(+0.05%)
Nov 09, 2022 0.2200 0 -0.03(-12.00%)
Oct 21, 2022 0.2500 56 -0.02(-7.41%)
Oct 19, 2022 0.2700 0 -0.01(-3.57%)
Oct 18, 2022 0.2800 0.2800 0.2800 0.2800 16,516 +0.03(+12.00%)
Oct 17, 2022 0.2800 0.2800 0.2500 0.2500 18,700 -0.03(-10.71%)
Oct 13, 2022 0.2800 0 +0.03(+12.00%)
Oct 11, 2022 0.2500 0 -0.02(-7.41%)
Oct 05, 2022 0.2700 0 -0.01(-4.80%)
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.