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
Streaming Delayed 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 (%)
Jun 26, 2020 1.520 1.520 1.520 0 -0.31(-16.94%)
Jun 25, 2020 1.830 1.830 1.830 1.830 100 -0.04(-2.14%)
Jun 24, 2020 1.830 1.870 1.830 1.870 400 -0.03(-1.58%)
Jun 23, 2020 1.900 1.900 1.900 1.900 38,110 -0.05(-2.56%)
Jun 22, 2020 2.190 2.350 1.900 1.950 18,995 -0.30(-13.33%)
Jun 19, 2020 2.280 2.280 2.250 2.250 5,100 +0.30(+15.38%)
Jun 18, 2020 2.200 2.200 1.950 1.950 1,881 -0.39(-16.67%)
Jun 16, 2020 2.340 2.340 2.340 0 +0.43(+22.51%)
Jun 15, 2020 1.910 1.910 1.910 28 +0.00(+0.00%)
Jun 12, 2020 1.910 1.910 1.910 1.910 200 -0.14(-6.83%)
Jun 11, 2020 2.350 2.350 2.050 2.050 300 -0.31(-13.14%)
Jun 09, 2020 2.360 2.360 2.360 0 +0.00(+0.00%)
Jun 05, 2020 2.360 2.360 2.360 0 +0.06(+2.61%)
Jun 03, 2020 2.300 2.300 2.300 0 +0.00(+0.00%)
Jun 02, 2020 1.910 2.300 1.910 2.300 702 +0.05(+2.22%)
Jun 01, 2020 2.440 2.440 1.930 2.250 1,427 -0.19(-7.79%)
May 29, 2020 1.900 2.440 1.900 2.440 3,000 +0.64(+35.56%)
May 28, 2020 1.800 1.800 1.800 1 +0.00(+0.00%)
May 27, 2020 2.400 2.450 1.800 1.800 7,294 -0.80(-30.77%)
May 26, 2020 2.600 2.600 2.600 2.600 700 +0.00(+0.00%)
May 20, 2020 2.600 2.600 2.600 0 -0.15(-5.45%)
May 19, 2020 2.750 2.750 2.750 33 +0.00(+0.00%)
May 18, 2020 2.900 2.900 2.600 2.750 2,030 -0.15(-5.17%)
May 13, 2020 2.900 2.900 2.900 0 -0.23(-7.35%)
May 12, 2020 3.100 3.130 3.100 3.130 379 +0.00(+0.00%)
May 11, 2020 2.850 3.130 2.850 3.130 4,220 +0.33(+11.79%)
May 08, 2020 2.720 2.800 2.720 2.800 1,500 +0.18(+6.87%)
May 07, 2020 2.620 2.620 2.620 86 +0.00(+0.00%)
May 06, 2020 2.850 2.850 2.620 2.620 284 -0.28(-9.66%)
May 05, 2020 2.850 3.000 2.850 2.900 6,602 +0.05(+1.75%)
May 04, 2020 2.630 2.850 2.630 2.850 3,657 +0.25(+9.62%)
May 01, 2020 2.500 2.600 2.500 2.600 6,900 +0.30(+13.04%)
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%)
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.