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
Streaming Delayed 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 (%)
Apr 20, 2012 1.060 1.060 1.060 0 +0.00(+0.00%)
Apr 18, 2012 1.060 1.060 1.060 0 -0.04(-3.64%)
Apr 16, 2012 1.100 1.100 1.100 0 +0.06(+5.77%)
Mar 30, 2012 1.040 1.040 1.040 0 +0.01(+0.97%)
Mar 29, 2012 0.9500 1.030 0.9500 1.030 5,500 -0.01(-0.96%)
Mar 27, 2012 1.040 1.040 1.040 0 +0.34(+48.57%)
Mar 26, 2012 0.7000 0.7000 0.7000 0.7000 5,400 -0.29(-29.29%)
Mar 14, 2012 0.9900 0.9900 0.9900 0 -0.25(-20.16%)
Mar 02, 2012 1.240 1.240 1.240 0 +0.14(+12.73%)
Feb 16, 2012 1.100 1.100 1.100 1.100 0 +0.05(+4.76%)
Feb 15, 2012 1.050 1.050 1.050 1.050 9,000 +0.00(+0.00%)
Feb 14, 2012 1.050 1.050 1.050 1.050 1,200 -0.02(-1.87%)
Feb 13, 2012 1.070 1.070 1.070 1.070 100 +0.04(+3.88%)
Feb 08, 2012 1.030 1.030 1.030 0 -0.11(-9.65%)
Feb 07, 2012 1.000 1.140 1.000 1.140 2,700 +0.21(+22.58%)
Feb 06, 2012 0.9000 0.9300 0.9000 0.9300 18,843 +0.03(+3.33%)
Feb 03, 2012 0.9000 0.9000 0.9000 0.9000 3,086 +0.00(+0.00%)
Feb 02, 2012 0.9000 0.9000 0.8800 0.9000 3,400 +0.02(+2.27%)
Feb 01, 2012 0.8800 0.8800 0.8800 0.8800 6,600 +0.00(+0.00%)
Jan 31, 2012 0.8800 0.8800 0.8800 0.8800 11,700 +0.01(+1.15%)
Jan 30, 2012 0.8600 0.8700 0.6910 0.8700 10,320 +0.21(+31.82%)
Jan 27, 2012 0.6600 0.6600 0.6600 0.6600 4,000 -0.21(-24.14%)
Jan 25, 2012 0.8700 0.8700 0.8700 0 -0.06(-6.45%)
Jan 12, 2012 0.9300 0.9300 0.9300 0 +0.00(+0.00%)
Jan 10, 2012 0.9300 0.9300 0.9300 0 +0.28(+43.08%)
Jan 09, 2012 0.6500 0.6500 0.6500 0.6500 300 -0.28(-30.11%)
Dec 30, 2011 0.9300 0.9300 0.9300 0 +0.28(+43.08%)
Dec 29, 2011 0.6500 0.6500 0.6500 0.6500 2,500 -0.29(-30.85%)
Dec 09, 2011 0.9400 0.9400 0.9400 0.9400 0 +0.44(+88.00%)
Dec 07, 2011 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Dec 02, 2011 0.5000 0.5000 0.5000 0 -0.05(-9.09%)
Dec 01, 2011 0.5500 0.5500 0.5500 0.5500 5,000 +0.00(+0.00%)
Nov 30, 2011 0.5500 0.5500 0.5500 0.5500 300 -0.14(-20.29%)
Nov 15, 2011 0.6900 0.6900 0.6900 0 -0.21(-23.33%)
Nov 14, 2011 0.9000 0.9000 0.9000 0.9000 100 +0.40(+80.00%)
Nov 11, 2011 0.5000 0.5000 0.5000 0.5000 6,000 -0.40(-44.44%)
Nov 09, 2011 0.9000 0.9000 0.9000 0 -0.04(-4.26%)
Oct 26, 2011 0.9400 0.9400 0.9400 0.9400 0 +0.04(+4.44%)
Oct 25, 2011 0.5500 0.9000 0.5500 0.9000 3,100 +0.40(+80.00%)
Oct 24, 2011 0.5000 0.5000 0.5000 0.5000 7,784 -0.49(-49.49%)
Sep 30, 2011 0.9900 0.9900 0.9900 0 +0.34(+52.31%)
Sep 28, 2011 0.6500 0.6500 0.6500 0.6500 0 -0.01(-1.52%)
Sep 27, 2011 0.6600 0.6600 0.6600 0.6600 2,500 +0.01(+1.54%)
Sep 26, 2011 0.6500 0.6500 0.6500 0.6500 3,000 +0.00(+0.00%)
Sep 23, 2011 0.6500 0.6500 0.6500 0.6500 32,500 -0.45(-40.91%)
Sep 22, 2011 0.6500 1.100 0.6500 1.100 3,200 +0.10(+10.00%)
Sep 21, 2011 1.000 1.000 1.000 1.000 4,000 +0.00(+0.00%)
Sep 20, 2011 1.000 1.000 1.000 1.000 2,000 +0.00(+0.00%)
Sep 19, 2011 1.000 1.000 1.000 1.000 4,000 +0.00(+0.00%)
Sep 15, 2011 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Sep 12, 2011 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Sep 08, 2011 1.000 1.000 1.000 0 -0.05(-4.76%)
Sep 06, 2011 1.050 1.050 1.050 0 +0.05(+5.00%)
Aug 31, 2011 1.000 1.000 1.000 0 +0.00(+0.00%)
Aug 30, 2011 1.000 1.000 1.000 1.000 200 +0.00(+0.00%)
Aug 29, 2011 1.000 1.000 1.000 1.000 2,500 -0.05(-4.76%)
Aug 24, 2011 1.050 1.050 1.050 0 +0.05(+5.00%)
Aug 22, 2011 1.000 1.000 1.000 0 +0.00(+0.00%)
Aug 18, 2011 1.000 1.000 1.000 0 +0.00(+0.00%)
Aug 17, 2011 1.000 1.000 1.000 1.000 500 +0.00(+0.00%)
Aug 16, 2011 1.000 1.000 1.000 1.000 6,500 +0.00(+0.00%)
Aug 15, 2011 1.000 1.000 1.000 1.000 6,718 +0.00(+0.00%)
Aug 09, 2011 1.000 1.000 1.000 0 +0.00(+0.00%)
Aug 08, 2011 1.000 1.000 1.000 1.000 11,000 +0.00(+0.00%)
Aug 05, 2011 1.000 1.000 1.000 1.000 11,900 +0.15(+17.65%)
Aug 04, 2011 0.8500 0.8500 0.8500 0.8500 994 -0.15(-15.00%)
Aug 02, 2011 1.000 1.000 1.000 0 +0.00(+0.00%)
Aug 01, 2011 1.000 1.000 1.000 1.000 13,300 +0.00(+0.00%)
Jul 29, 2011 0.9400 1.010 0.9400 1.000 19,813 +0.10(+11.11%)
Jul 27, 2011 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Jul 26, 2011 0.9000 0.9000 0.9000 0.9000 8,852 +0.00(+0.00%)
Jul 25, 2011 0.9000 0.9000 0.9000 0.9000 10,000 +0.00(+0.00%)
Jul 22, 2011 0.9000 0.9000 0.9000 0.9000 10,600 +0.00(+0.00%)
Jul 21, 2011 0.8800 0.9200 0.8800 0.9000 7,869 +0.06(+7.14%)
Jul 19, 2011 0.8400 0.8400 0.8400 0 +0.18(+27.27%)
Jul 13, 2011 0.6600 0.6600 0.6600 0 +0.11(+20.00%)
Jul 12, 2011 0.8400 0.8400 0.5500 0.5500 12,300 -0.29(-34.52%)
Jul 07, 2011 0.8400 0.8400 0.8400 0 +0.19(+29.23%)
Jul 06, 2011 0.7600 0.7900 0.6500 0.6500 5,200 -0.10(-13.33%)
Jul 05, 2011 0.7500 0.7500 0.7500 0.7500 2,500 +0.10(+15.38%)
Jul 01, 2011 0.6500 0.6500 0.6500 0.6500 1,000 +0.00(+0.00%)
Jun 28, 2011 0.6500 0.6500 0.6500 0 +0.04(+6.56%)
Jun 27, 2011 0.5400 0.6100 0.5400 0.6100 5,000 +0.07(+12.96%)
Jun 24, 2011 0.5500 0.5500 0.5400 0.5400 27,800 -0.08(-12.76%)
Jun 22, 2011 0.6190 0.6190 0.6190 0 +0.13(+26.33%)
Jun 21, 2011 0.4900 0.4900 0.4900 0.4900 2,200 +0.00(+0.00%)
Jun 20, 2011 0.4900 0.4900 0.4900 0.4900 3,000 -0.02(-4.11%)
Jun 17, 2011 0.5110 0.5110 0.5110 0.5110 1,000 +0.00(+0.20%)
Jun 15, 2011 0.5100 0.5100 0.5100 0 -0.01(-1.92%)
Jun 14, 2011 0.5100 0.5200 0.3500 0.5200 9,800 +0.20(+62.50%)
Jun 03, 2011 0.3200 0.3200 0.3200 0 -0.08(-20.00%)
May 20, 2011 0.4000 0.4000 0.4000 0 -0.22(-35.48%)
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.