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, 2020 2.020 2.300 2.020 2.300 5,250 +0.20(+9.52%)
Apr 29, 2020 2.330 2.330 2.100 2.100 400 -0.25(-10.64%)
Apr 28, 2020 2.350 2.350 2.350 2.350 320 -0.02(-0.84%)
Apr 27, 2020 2.200 2.500 2.150 2.370 13,423 +0.22(+10.23%)
Apr 24, 2020 1.730 2.150 1.730 2.150 25,400 +0.16(+8.04%)
Apr 23, 2020 1.625 2.000 1.625 1.990 1,356 +0.29(+17.06%)
Apr 22, 2020 1.975 1.975 1.475 1.700 6,700 +0.25(+17.24%)
Apr 21, 2020 1.500 1.500 1.450 1.450 703 +0.10(+7.41%)
Apr 20, 2020 1.350 1.350 1.350 1.350 105 -0.15(-10.00%)
Apr 15, 2020 1.500 1.500 1.500 0 +0.40(+36.36%)
Apr 14, 2020 1.100 1.180 1.100 1.100 8,761 +0.00(+0.00%)
Apr 13, 2020 1.200 1.200 1.100 1.100 600 -0.10(-8.33%)
Apr 09, 2020 1.200 1.200 1.200 1.200 500 +0.00(+0.00%)
Apr 08, 2020 1.340 1.340 1.200 1.200 9,524 -0.10(-7.69%)
Apr 07, 2020 1.500 1.500 1.300 1.300 2,700 +0.02(+1.56%)
Apr 06, 2020 1.100 1.300 1.000 1.280 33,400 +0.18(+16.36%)
Apr 03, 2020 1.100 1.100 1.100 1.100 1,100 -0.03(-2.65%)
Apr 02, 2020 1.130 1.130 1.130 1.130 500 +0.01(+0.89%)
Apr 01, 2020 1.120 1.120 1.120 1.120 200 +0.00(+0.00%)
Mar 31, 2020 1.120 1.120 1.120 1.120 200 -0.08(-6.67%)
Mar 30, 2020 1.150 1.200 1.150 1.200 300 +0.05(+4.35%)
Mar 27, 2020 1.010 1.150 1.010 1.150 4,100 +0.14(+14.31%)
Mar 26, 2020 1.000 1.200 1.000 1.006 14,595 +0.14(+15.63%)
Mar 25, 2020 0.8700 0.8700 0.8700 0.8700 530 -0.13(-13.00%)
Mar 24, 2020 1.000 1.000 1.000 1.000 500 +0.13(+14.94%)
Mar 23, 2020 1.000 1.000 0.8700 0.8700 2,500 +0.05(+6.10%)
Mar 19, 2020 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Mar 18, 2020 0.8200 0.8200 0.8200 0.8200 500 +0.02(+2.50%)
Mar 12, 2020 0.8000 0.8000 0.8000 0 -0.10(-11.12%)
Mar 04, 2020 0.9001 0.9001 0.9001 0 +0.00(+0.00%)
Feb 24, 2020 0.9001 0.9001 0.9001 0 -0.01(-1.09%)
Feb 14, 2020 0.9100 0.9100 0.9100 0 -0.19(-17.27%)
Feb 07, 2020 1.100 1.100 1.100 0 +0.06(+5.77%)
Feb 03, 2020 1.040 1.040 1.040 0 +0.03(+2.97%)
Jan 29, 2020 1.010 1.010 1.010 0 +0.02(+2.02%)
Jan 28, 2020 0.9900 0.9900 0.9900 0.9900 1,085 -0.01(-1.00%)
Jan 23, 2020 1.000 1.000 1.000 0 +0.00(+0.00%)
Jan 22, 2020 0.9805 1.000 0.9805 1.000 1,250 -0.01(-1.43%)
Jan 21, 2020 1.014 1.014 1.014 1.014 125 +0.01(+1.45%)
Jan 17, 2020 1.000 1.000 1.000 10 +0.00(+0.00%)
Jan 15, 2020 1.000 1.000 1.000 0 +0.05(+5.26%)
Jan 14, 2020 0.9500 0.9600 0.9500 0.9500 6,502 +0.03(+3.26%)
Jan 09, 2020 0.9200 0.9200 0.9200 0 +0.02(+2.22%)
Dec 26, 2019 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Dec 23, 2019 0.9000 0.9000 0.9000 0 +0.09(+11.11%)
Dec 19, 2019 0.8100 0.8100 0.8100 0 -0.09(-10.00%)
Nov 15, 2019 0.9000 0.9000 0.9000 0 -0.10(-10.00%)
Nov 11, 2019 1.000 1.000 1.000 0 +0.00(+0.00%)
Nov 07, 2019 1.000 1.000 1.000 0 -0.11(-9.91%)
Nov 06, 2019 1.230 1.230 1.110 1.110 2,952 -0.14(-11.20%)
Nov 05, 2019 1.250 1.250 1.250 1.250 100 +0.15(+13.64%)
Oct 30, 2019 1.100 1.100 1.100 0 +0.00(+0.00%)
Oct 28, 2019 1.100 1.100 1.100 0 +0.00(+0.00%)
Oct 25, 2019 1.100 1.100 1.100 1.100 200 +0.03(+2.80%)
Oct 24, 2019 1.070 1.070 1.070 1.070 100 -0.03(-2.73%)
Oct 22, 2019 1.100 1.100 1.100 0 +0.00(+0.00%)
Oct 21, 2019 1.100 1.100 1.100 1.100 500 +0.00(+0.00%)
Oct 18, 2019 1.100 1.100 1.100 1.100 600 +0.18(+19.57%)
Oct 14, 2019 0.9200 0.9200 0.9200 0 -0.43(-32.10%)
Sep 30, 2019 1.355 1.355 1.355 0 +0.05(+4.23%)
Sep 16, 2019 1.300 1.300 1.300 0 +0.00(+0.00%)
Sep 06, 2019 1.300 1.300 1.300 0 +0.00(+0.00%)
Aug 30, 2019 1.300 1.300 1.300 0 +0.00(+0.00%)
Aug 29, 2019 1.300 1.300 1.300 1.300 360 +0.08(+6.56%)
Aug 27, 2019 1.220 1.220 1.220 0 +0.02(+1.67%)
Aug 26, 2019 1.200 1.200 1.200 1.200 200 -0.25(-17.24%)
Aug 23, 2019 1.450 1.450 1.450 85 +0.00(+0.00%)
Aug 22, 2019 1.450 1.450 1.450 1.450 100 +0.00(+0.00%)
Aug 20, 2019 1.450 1.450 1.450 0 +0.00(+0.00%)
Aug 16, 2019 1.450 1.450 1.450 0 +0.02(+1.40%)
Aug 15, 2019 1.430 1.430 1.430 65 +0.00(+0.00%)
Aug 14, 2019 1.450 1.450 1.430 1.430 900 +0.28(+24.35%)
Aug 12, 2019 1.150 1.150 1.150 1.150 500 +0.00(+0.00%)
Aug 07, 2019 1.150 1.150 1.150 0 +0.00(+0.00%)
Jul 31, 2019 1.150 1.150 1.150 0 +0.00(+0.00%)
Jul 26, 2019 1.150 1.150 1.150 0 +0.05(+4.55%)
Jul 12, 2019 1.100 1.100 1.100 0 +0.00(+0.00%)
Jul 05, 2019 1.100 1.100 1.100 0 +0.00(+0.00%)
Jul 02, 2019 1.100 1.100 1.100 0 -0.10(-8.33%)
Jun 07, 2019 1.200 1.200 1.200 0 +0.00(+0.00%)
Jun 06, 2019 1.240 1.240 1.200 1.200 3,000 -0.25(-17.24%)
Jun 05, 2019 1.450 1.450 1.450 22 +0.00(+0.00%)
Jun 04, 2019 1.300 1.450 1.300 1.450 1,484 +0.17(+13.28%)
May 30, 2019 1.280 1.280 1.280 0 -0.07(-5.19%)
May 29, 2019 1.350 1.350 1.350 1.350 1,060 +0.05(+3.85%)
May 28, 2019 1.300 1.300 1.300 1.300 3,000 +0.00(+0.00%)
May 24, 2019 1.300 1.435 1.300 1.300 2,200 +0.05(+4.00%)
May 23, 2019 1.170 1.250 1.170 1.250 3,100 +0.24(+23.76%)
May 22, 2019 1.010 1.010 1.010 1.010 595 -0.24(-19.20%)
May 13, 2019 1.250 1.250 1.250 0 +0.00(+0.00%)
May 07, 2019 1.250 1.250 1.250 0 -0.32(-20.38%)
May 06, 2019 1.570 1.570 1.570 1.570 100 +0.27(+20.77%)
May 02, 2019 1.300 1.300 1.300 0 -0.05(-3.70%)
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.