Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Hydromer Inc (OP: HYDI )

0.3500 UNCHANGED

Streaming Delayed Price Updated: 9:30 AM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	1.350	1.350	1.350	1.350	100	+0.05(+3.85%)
Sep 29, 2020	1.300	1.350	1.300	1.300	2,553	-0.18(-12.16%)
Sep 28, 2020	1.650	1.650	1.480	1.480	4,776	-0.12(-7.50%)
Sep 25, 2020	1.600	1.600	1.600	1.600	100	+0.10(+6.67%)
Sep 24, 2020	1.520	1.520	1.500	1.500	649	-0.02(-1.32%)
Sep 23, 2020		1.520	1.520	1.520	9	+0.00(+0.00%)
Sep 22, 2020	1.600	1.600	1.520	1.520	942	-0.05(-3.18%)
Sep 21, 2020	1.570	1.570	1.570	1.570	100	+0.00(+0.00%)
Sep 18, 2020	1.550	1.570	1.530	1.570	8,700	+0.16(+11.35%)
Sep 17, 2020	1.410	1.410	1.410	1.410	6,000	-0.02(-1.57%)
Sep 16, 2020	1.420	1.433	1.420	1.433	24,825	+0.03(+2.32%)
Sep 14, 2020		1.400	1.400	1.400	0	+0.04(+2.94%)
Sep 11, 2020	1.420	1.420	1.360	1.360	5,200	-0.04(-2.86%)
Sep 08, 2020		1.400	1.400	1.400	0	-0.10(-6.67%)
Sep 04, 2020	1.400	1.510	1.000	1.500	15,800	-0.15(-9.09%)
Sep 02, 2020		1.650	1.650	1.650	0	-0.05(-2.94%)
Sep 01, 2020	1.700	1.700	1.700	1.700	4,435	+0.00(+0.00%)
Aug 31, 2020	1.750	1.750	1.560	1.700	8,150	-0.22(-11.46%)
Aug 28, 2020	1.760	1.970	1.210	1.920	16,600	-0.01(-0.52%)
Aug 27, 2020	1.930	1.930	1.930	1.930	100	+0.00(+0.00%)
Aug 26, 2020	2.010	2.010	1.930	1.930	1,144	-0.03(-1.53%)
Aug 21, 2020		1.960	1.960	1.960	0	-0.02(-1.01%)
Aug 20, 2020	1.980	1.980	1.980	1.980	206	+0.09(+4.76%)
Aug 19, 2020	1.950	2.000	1.890	1.890	10,008	-0.29(-13.30%)
Aug 18, 2020	2.100	2.360	2.000	2.180	20,650	+0.18(+9.00%)
Aug 17, 2020	1.950	2.000	1.950	2.000	1,025	-0.13(-6.10%)
Aug 13, 2020		2.130	2.130	2.130	0	+0.15(+7.44%)
Aug 12, 2020	2.000	2.000	1.950	1.982	2,162	-0.17(-7.79%)
Aug 07, 2020		2.150	2.150	2.150	0	+0.07(+3.37%)
Aug 06, 2020		2.080	2.080	2.080	20	+0.00(+0.00%)
Aug 05, 2020	2.090	2.100	1.990	2.080	1,310	-0.01(-0.48%)
Aug 03, 2020		2.090	2.090	2.090	0	+0.11(+5.56%)
Jul 31, 2020	1.980	1.980	1.980	1.980	100	+0.08(+4.21%)
Jul 30, 2020	1.800	1.900	1.800	1.900	1,725	-0.13(-6.40%)
Jul 29, 2020	1.800	2.030	1.800	2.030	1,131	-0.06(-2.87%)
Jul 27, 2020		2.090	2.090	2.090	0	-0.01(-0.48%)
Jul 23, 2020		2.100	2.100	2.100	0	+0.20(+10.53%)
Jul 22, 2020	1.900	1.900	1.900	1.900	10,500	-0.01(-0.52%)
Jul 21, 2020	1.910	1.910	1.910	1.910	450	-0.09(-4.50%)
Jul 20, 2020	1.750	2.000	1.750	2.000	1,375	+0.12(+6.38%)
Jul 17, 2020	1.900	1.900	1.560	1.880	500	-0.02(-1.05%)
Jul 16, 2020	1.900	1.900	1.900	1.900	1,145	-0.05(-2.56%)
Jul 14, 2020		1.950	1.950	1.950	0	+0.00(+0.00%)
Jul 13, 2020	2.070	2.070	1.950	1.950	500	+0.20(+11.43%)
Jul 09, 2020		1.750	1.750	1.750	0	+0.09(+5.42%)
Jul 08, 2020	1.660	1.660	1.660	1.660	495	+0.05(+3.11%)
Jul 07, 2020	1.610	1.610	1.610	1.610	200	-0.04(-2.42%)
Jul 06, 2020		1.650	1.650	1.650	2	+0.00(+0.00%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Hydromer Inc (OP: HYDI )

Historical Prices