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

Hydropothecary (OP: HYYDF )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 22, 2019 5.303 5.303 5.303 0 +0.09(+1.79%)
Jan 18, 2019 4.943 5.250 4.835 5.210 1,264,400 +0.38(+7.78%)
Jan 17, 2019 4.655 4.869 4.610 4.834 599,069 +0.16(+3.51%)
Jan 16, 2019 4.613 4.703 4.535 4.670 239,213 +0.11(+2.43%)
Jan 15, 2019 4.659 4.760 4.540 4.559 531,646 -0.13(-2.79%)
Jan 14, 2019 4.780 4.930 4.612 4.690 542,761 -0.11(-2.29%)
Jan 11, 2019 4.726 4.978 4.670 4.800 607,800 +0.04(+0.93%)
Jan 10, 2019 4.799 4.950 4.638 4.756 553,026 -0.01(-0.30%)
Jan 09, 2019 4.648 4.900 4.570 4.770 666,372 +0.12(+2.58%)
Jan 08, 2019 4.861 4.990 4.410 4.650 1,341,063 -0.15(-3.03%)
Jan 07, 2019 4.397 4.800 4.340 4.795 1,279,259 +0.47(+10.75%)
Jan 04, 2019 4.340 4.462 4.239 4.330 648,800 +0.21(+5.10%)
Jan 03, 2019 3.849 4.330 3.737 4.120 762,673 +0.28(+7.27%)
Jan 02, 2019 3.388 3.860 3.300 3.841 391,282 +0.41(+11.98%)
Dec 31, 2018 3.588 3.680 3.360 3.430 443,300 -0.09(-2.56%)
Dec 28, 2018 3.204 3.540 3.130 3.520 457,100 +0.38(+12.21%)
Dec 27, 2018 3.343 3.360 3.047 3.137 392,938 -0.09(-2.88%)
Dec 26, 2018 3.290 3.290 3.160 3.230 208,865 +0.07(+2.22%)
Dec 24, 2018 3.130 3.250 3.020 3.160 401,000 -0.02(-0.63%)
Dec 21, 2018 3.387 3.410 3.120 3.180 480,100 -0.20(-5.79%)
Dec 20, 2018 3.536 3.610 3.290 3.376 474,224 -0.19(-5.20%)
Dec 19, 2018 3.685 3.770 3.533 3.561 242,957 -0.13(-3.50%)
Dec 18, 2018 3.721 3.804 3.649 3.690 473,076 +0.03(+0.81%)
Dec 17, 2018 3.655 3.820 3.500 3.660 1,083,303 -0.07(-1.87%)
Dec 14, 2018 3.731 3.820 3.650 3.730 248,200 -0.02(-0.54%)
Dec 13, 2018 3.854 3.950 3.666 3.750 267,278 -0.09(-2.34%)
Dec 12, 2018 4.009 4.080 3.820 3.840 214,104 -0.16(-3.89%)
Dec 11, 2018 3.840 4.010 3.750 3.995 179,920 +0.24(+6.35%)
Dec 10, 2018 3.897 3.990 3.650 3.757 411,485 -0.15(-3.92%)
Dec 07, 2018 4.124 4.200 3.797 3.910 532,100 +0.01(+0.22%)
Dec 06, 2018 3.725 4.050 3.651 3.902 646,316 -0.32(-7.63%)
Dec 04, 2018 4.300 4.450 4.185 4.224 317,900 -0.21(-4.66%)
Dec 03, 2018 4.658 4.698 4.294 4.431 321,790 -0.13(-2.84%)
Nov 30, 2018 4.616 4.730 4.510 4.560 605,000 -0.04(-0.81%)
Nov 29, 2018 4.418 4.664 4.370 4.597 145,131 +0.19(+4.20%)
Nov 28, 2018 4.204 4.450 4.191 4.412 169,395 +0.19(+4.55%)
Nov 27, 2018 4.179 4.320 4.080 4.220 164,143 -0.03(-0.78%)
Nov 26, 2018 4.410 4.530 4.210 4.253 395,065 -0.18(-4.01%)
Nov 23, 2018 4.362 4.470 4.273 4.431 80,500 -0.04(-0.87%)
Nov 21, 2018 4.470 4.470 4.470 0 +0.08(+1.73%)
Nov 20, 2018 4.293 4.539 4.116 4.394 340,134 -0.03(-0.59%)
Nov 19, 2018 4.698 4.800 4.415 4.420 342,246 -0.32(-6.84%)
Nov 16, 2018 4.856 4.970 4.677 4.744 232,200 -0.13(-2.58%)
Nov 15, 2018 4.434 4.900 4.434 4.870 374,405 +0.37(+8.22%)
Nov 14, 2018 4.381 4.561 4.280 4.500 340,290 -0.10(-2.22%)
Nov 13, 2018 4.600 4.740 4.460 4.602 258,995 +0.03(+0.70%)
Nov 12, 2018 4.678 4.780 4.332 4.570 505,796 -0.23(-4.79%)
Nov 09, 2018 4.932 5.040 4.690 4.800 563,900 -0.31(-6.02%)
Nov 08, 2018 5.347 5.460 5.107 5.108 329,270 -0.29(-5.41%)
Nov 07, 2018 5.442 5.500 5.100 5.400 707,185 +0.20(+3.85%)
Nov 06, 2018 4.965 5.426 4.880 5.200 852,119 +0.27(+5.48%)
Nov 05, 2018 4.845 5.000 4.694 4.930 467,992 +0.14(+2.96%)
Nov 02, 2018 4.870 4.870 4.690 4.788 340,900 +0.08(+1.72%)
Nov 01, 2018 4.540 4.770 4.400 4.707 759,266 +0.22(+4.84%)
Oct 31, 2018 4.210 4.540 4.110 4.490 638,118 +0.42(+10.23%)
Oct 30, 2018 3.918 4.250 3.900 4.073 493,911 +0.03(+0.73%)
Oct 29, 2018 4.494 4.600 3.850 4.044 1,121,245 -0.38(-8.51%)
Oct 26, 2018 4.379 4.610 4.200 4.420 622,900 -0.08(-1.71%)
Oct 25, 2018 4.208 4.670 3.950 4.497 690,236 +0.27(+6.42%)
Oct 24, 2018 4.711 4.810 4.210 4.226 812,507 -0.24(-5.36%)
Oct 23, 2018 3.799 4.820 3.698 4.465 1,916,070 +0.02(+0.56%)
Oct 22, 2018 5.084 5.350 4.300 4.440 1,919,512 -0.67(-13.11%)
Oct 19, 2018 5.843 5.980 4.910 5.110 1,319,200 -0.74(-12.65%)
Oct 18, 2018 5.992 6.250 5.821 5.850 587,851 -0.08(-1.35%)
Oct 17, 2018 5.979 6.397 5.450 5.930 1,393,103 -0.40(-6.32%)
Oct 16, 2018 7.051 7.170 6.280 6.330 1,673,205 -0.56(-8.13%)
Oct 15, 2018 6.603 6.912 6.591 6.890 979,015 +0.39(+6.00%)
Oct 12, 2018 6.360 6.630 6.360 6.500 626,100 +0.14(+2.13%)
Oct 11, 2018 6.341 6.600 6.200 6.365 526,836 -0.11(-1.62%)
Oct 10, 2018 6.645 6.780 6.343 6.470 838,922 -0.21(-3.09%)
Oct 09, 2018 6.632 6.880 6.553 6.676 802,075 -0.27(-3.94%)
Oct 08, 2018 6.690 6.960 6.630 6.950 781,456 +0.41(+6.28%)
Oct 05, 2018 6.615 6.760 6.350 6.539 899,400 -0.00(-0.01%)
Oct 04, 2018 6.296 6.550 6.239 6.540 799,478 +0.27(+4.31%)
Oct 03, 2018 6.354 6.440 6.010 6.270 772,957 -0.10(-1.54%)
Oct 02, 2018 6.638 6.708 6.107 6.368 961,248 -0.48(-7.04%)
Oct 01, 2018 6.950 7.059 6.670 6.850 942,279 +0.11(+1.57%)
Sep 28, 2018 6.253 6.840 6.110 6.744 910,000 +0.45(+7.10%)
Sep 27, 2018 6.397 6.540 6.250 6.296 489,425 -0.16(-2.49%)
Sep 26, 2018 6.461 6.550 6.280 6.457 573,591 +0.08(+1.30%)
Sep 25, 2018 6.547 6.680 6.300 6.375 788,560 -0.15(-2.23%)
Sep 24, 2018 6.494 6.619 6.359 6.520 798,262 +0.00(+0.00%)
Sep 21, 2018 6.460 6.650 6.290 6.520 1,006,100 -0.05(-0.76%)
Sep 20, 2018 6.451 6.680 6.298 6.570 2,341,133 +0.23(+3.59%)
Sep 19, 2018 6.942 7.020 5.960 6.342 2,651,759 -0.39(-5.76%)
Sep 18, 2018 6.504 6.808 6.280 6.730 1,547,513 +0.38(+5.98%)
Sep 17, 2018 6.297 6.710 5.962 6.350 1,168,819 +0.45(+7.63%)
Sep 14, 2018 5.234 6.056 5.170 5.900 1,744,300 +0.10(+1.72%)
Sep 13, 2018 6.315 6.410 5.590 5.800 1,710,818 -0.51(-8.06%)
Sep 12, 2018 6.649 6.880 5.892 6.309 2,255,312 -0.13(-1.99%)
Sep 11, 2018 5.932 6.480 5.670 6.437 2,006,966 +0.57(+9.72%)
Sep 10, 2018 5.508 5.900 5.507 5.867 1,696,316 +0.47(+8.64%)
Sep 07, 2018 5.774 6.040 5.250 5.400 2,312,400 +0.02(+0.37%)
Sep 06, 2018 4.612 5.400 4.610 5.380 1,746,895 +0.92(+20.73%)
Sep 05, 2018 4.492 4.570 4.240 4.456 762,738 +0.09(+1.97%)
Sep 04, 2018 4.303 4.370 4.244 4.370 1,056,699 +0.17(+4.05%)
Aug 31, 2018 4.200 4.200 4.200 0 +0.04(+1.03%)
Aug 30, 2018 4.235 4.307 4.062 4.157 472,734 -0.17(-3.99%)
Aug 29, 2018 4.237 4.356 4.180 4.330 613,657 +0.17(+4.19%)
Aug 28, 2018 4.309 4.420 3.965 4.156 708,204 -0.19(-4.46%)
Aug 27, 2018 4.146 4.540 4.137 4.350 2,046,058 +0.28(+6.80%)
Aug 24, 2018 3.940 4.078 3.840 4.073 555,700 +0.25(+6.63%)
Aug 23, 2018 3.900 3.930 3.750 3.820 196,297 -0.04(-1.04%)
Aug 22, 2018 3.765 3.910 3.601 3.860 321,438 +0.11(+2.93%)
Aug 21, 2018 3.795 3.900 3.630 3.750 539,524 +0.01(+0.35%)
Aug 20, 2018 3.539 3.770 3.530 3.737 518,361 +0.23(+6.44%)
Aug 17, 2018 3.408 3.528 3.345 3.511 303,200 +0.07(+2.05%)
Aug 16, 2018 3.503 3.600 3.354 3.440 143,960 -0.08(-2.36%)
Aug 15, 2018 3.465 3.563 3.240 3.523 661,305 +0.37(+11.72%)
Aug 14, 2018 3.223 3.290 3.050 3.154 186,382 -0.07(-2.26%)
Aug 13, 2018 3.391 3.440 3.180 3.226 214,115 -0.17(-5.07%)
Aug 10, 2018 3.518 3.600 3.350 3.399 139,800 -0.13(-3.75%)
Aug 09, 2018 3.620 3.620 3.373 3.531 294,070 -0.07(-1.91%)
Aug 08, 2018 3.555 3.653 3.555 3.600 150,691 +0.02(+0.68%)
Aug 07, 2018 3.662 3.750 3.570 3.576 231,937 -0.18(-4.87%)
Aug 06, 2018 3.690 3.810 3.650 3.759 495,759 +0.14(+3.80%)
Aug 03, 2018 3.614 3.680 3.558 3.621 291,300 -0.01(-0.18%)
Aug 02, 2018 3.728 3.820 3.590 3.628 390,191 -0.11(-3.00%)
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.