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 (%)
May 31, 2018 3.674 4.116 3.659 3.980 74,533 +0.29(+7.87%)
May 30, 2018 3.891 3.899 3.690 3.690 164,010 -0.18(-4.77%)
May 29, 2018 3.876 3.950 3.714 3.875 162,323 -0.13(-3.17%)
May 25, 2018 4.002 4.002 4.002 0 -0.13(-3.08%)
May 24, 2018 4.117 4.162 4.078 4.129 123,088 +0.02(+0.41%)
May 23, 2018 4.089 4.125 4.000 4.112 65,178 -0.01(-0.23%)
May 22, 2018 4.028 4.178 4.018 4.122 181,575 +0.22(+5.69%)
May 21, 2018 3.750 3.900 3.750 3.900 13,932 -0.07(-1.74%)
May 18, 2018 3.949 4.000 3.904 3.969 111,648 +0.03(+0.69%)
May 17, 2018 4.005 4.011 3.902 3.942 208,096 -0.06(-1.60%)
May 16, 2018 4.029 4.035 3.886 4.006 137,185 +0.03(+0.66%)
May 15, 2018 4.026 4.043 3.945 3.980 121,871 +0.01(+0.25%)
May 14, 2018 3.988 4.061 3.956 3.970 130,265 +0.11(+2.85%)
May 11, 2018 3.864 3.881 3.785 3.860 78,072 +0.00(+0.01%)
May 10, 2018 3.880 3.959 3.849 3.860 175,047 +0.07(+1.75%)
May 09, 2018 3.671 3.842 3.671 3.793 186,666 +0.19(+5.40%)
May 08, 2018 3.799 3.809 3.549 3.599 159,944 -0.14(-3.77%)
May 07, 2018 3.528 3.760 3.528 3.740 169,545 +0.24(+6.91%)
May 04, 2018 3.355 3.562 3.355 3.498 182,254 +0.17(+5.16%)
May 03, 2018 3.275 3.383 3.250 3.326 114,003 +0.08(+2.35%)
May 02, 2018 3.290 3.359 3.236 3.250 88,691 -0.04(-1.22%)
May 01, 2018 3.348 3.375 3.277 3.290 90,798 -0.06(-1.84%)
Apr 30, 2018 3.180 3.358 3.167 3.352 66,763 +0.18(+5.82%)
Apr 27, 2018 3.250 3.267 3.148 3.167 61,112 -0.06(-1.72%)
Apr 26, 2018 3.268 3.330 3.204 3.223 47,216 -0.06(-1.75%)
Apr 25, 2018 3.271 3.281 3.170 3.280 33,426 -0.01(-0.21%)
Apr 24, 2018 3.303 3.362 3.255 3.287 33,936 +0.01(+0.21%)
Apr 23, 2018 3.344 3.360 3.253 3.280 137,834 -0.07(-1.95%)
Apr 20, 2018 3.369 3.390 3.319 3.345 200,713 -0.00(-0.14%)
Apr 19, 2018 3.289 3.359 3.220 3.350 152,702 +0.10(+3.07%)
Apr 18, 2018 3.258 3.310 3.193 3.250 221,266 -0.04(-1.22%)
Apr 17, 2018 3.351 3.360 3.225 3.290 233,442 -0.10(-2.95%)
Apr 16, 2018 3.467 3.508 3.384 3.390 116,877 +0.02(+0.59%)
Apr 13, 2018 3.284 3.500 3.267 3.370 105,170 +0.11(+3.39%)
Apr 12, 2018 3.269 3.270 3.160 3.259 115,336 +0.05(+1.66%)
Apr 11, 2018 3.246 3.312 3.101 3.206 213,148 +0.39(+13.93%)
Apr 10, 2018 2.723 2.861 2.642 2.814 46,610 +0.05(+1.97%)
Apr 09, 2018 2.886 2.900 2.748 2.760 48,690 -0.11(-3.89%)
Apr 06, 2018 2.907 2.910 2.809 2.872 45,730 -0.07(-2.43%)
Apr 05, 2018 2.967 2.999 2.930 2.943 27,403 +0.08(+2.77%)
Apr 04, 2018 2.800 2.864 2.647 2.864 170,040 +0.02(+0.65%)
Apr 03, 2018 3.030 3.120 2.825 2.845 165,799 -0.16(-5.17%)
Apr 02, 2018 3.163 3.165 2.970 3.000 42,514 -0.15(-4.64%)
Mar 29, 2018 3.146 3.146 3.146 0 +0.22(+7.59%)
Mar 28, 2018 3.045 3.045 2.908 2.924 72,792 -0.12(-3.93%)
Mar 27, 2018 3.300 3.302 3.030 3.044 138,929 -0.26(-7.99%)
Mar 26, 2018 3.361 3.380 3.284 3.308 43,161 -0.03(-0.96%)
Mar 23, 2018 3.341 3.400 3.330 3.340 40,353 +0.11(+3.28%)
Mar 22, 2018 3.288 3.288 3.162 3.234 76,943 -0.07(-2.01%)
Mar 21, 2018 3.226 3.300 3.203 3.300 36,943 +0.15(+4.65%)
Mar 20, 2018 3.172 3.212 3.140 3.153 81,525 +0.03(+0.99%)
Mar 19, 2018 3.124 3.160 3.100 3.122 23,915 +0.00(+0.07%)
Mar 16, 2018 3.063 3.128 3.063 3.120 13,219 +0.07(+2.30%)
Mar 15, 2018 3.050 3.101 3.013 3.050 23,157 +0.01(+0.21%)
Mar 14, 2018 3.063 3.063 3.019 3.043 15,089 -0.01(-0.21%)
Mar 13, 2018 3.015 3.054 2.979 3.050 29,852 +0.01(+0.33%)
Mar 12, 2018 3.092 3.092 2.980 3.040 16,278 -0.04(-1.37%)
Mar 09, 2018 3.049 3.082 2.895 3.082 34,313 +0.11(+3.86%)
Mar 08, 2018 3.063 3.077 2.945 2.967 37,888 -0.12(-3.80%)
Mar 07, 2018 2.995 3.085 2.898 3.085 35,001 +0.05(+1.81%)
Mar 06, 2018 3.038 3.128 3.000 3.030 93,856 +0.04(+1.20%)
Mar 05, 2018 2.873 3.014 2.866 2.994 67,547 +0.17(+6.05%)
Mar 02, 2018 2.884 2.910 2.800 2.823 41,723 -0.07(-2.40%)
Mar 01, 2018 2.884 2.960 2.864 2.893 31,521 +0.02(+0.66%)
Feb 28, 2018 2.605 2.874 2.543 2.874 197,663 +0.22(+8.12%)
Feb 27, 2018 2.822 2.840 2.630 2.658 233,602 -0.24(-8.24%)
Feb 26, 2018 2.964 2.997 2.832 2.897 90,981 -0.14(-4.59%)
Feb 23, 2018 3.123 3.123 2.950 3.036 123,280 -0.05(-1.56%)
Feb 22, 2018 3.115 3.168 3.020 3.084 52,462 -0.05(-1.47%)
Feb 21, 2018 3.216 3.224 3.122 3.130 117,366 -0.04(-1.24%)
Feb 20, 2018 3.122 3.250 3.077 3.169 163,998 +0.06(+1.91%)
Feb 16, 2018 3.110 3.110 3.110 0 -0.25(-7.40%)
Feb 15, 2018 3.444 3.483 3.318 3.358 182,825 +0.01(+0.41%)
Feb 14, 2018 3.392 3.444 3.240 3.345 219,286 +0.23(+7.39%)
Feb 13, 2018 3.093 3.310 3.083 3.115 58,156 +0.10(+3.21%)
Feb 12, 2018 3.090 3.144 2.992 3.018 36,134 -0.13(-4.03%)
Feb 09, 2018 2.950 3.144 2.806 3.144 96,172 +0.18(+6.09%)
Feb 08, 2018 3.125 3.125 2.880 2.964 25,691 -0.08(-2.59%)
Feb 07, 2018 3.246 3.271 2.890 3.043 90,653 -0.12(-3.83%)
Feb 06, 2018 2.760 3.164 2.720 3.164 83,039 +0.33(+11.80%)
Feb 05, 2018 2.456 3.054 2.437 2.830 244,115 +0.13(+4.81%)
Feb 02, 2018 2.841 2.890 2.551 2.700 265,074 -0.33(-11.01%)
Feb 01, 2018 3.270 3.348 2.958 3.034 158,371 -0.15(-4.81%)
Jan 31, 2018 3.215 3.353 3.130 3.187 248,964 +0.10(+3.38%)
Jan 30, 2018 3.254 3.280 3.083 3.083 218,376 -0.33(-9.59%)
Jan 29, 2018 3.694 3.722 3.365 3.410 104,236 -0.20(-5.44%)
Jan 26, 2018 3.578 3.653 3.442 3.606 133,810 +0.03(+0.85%)
Jan 25, 2018 3.942 3.942 3.530 3.576 256,731 -0.36(-9.25%)
Jan 24, 2018 4.084 4.120 3.907 3.940 108,263 -0.09(-2.11%)
Jan 23, 2018 4.058 4.220 3.850 4.025 397,339 +0.05(+1.13%)
Jan 22, 2018 3.661 4.059 3.595 3.980 195,265 +0.42(+11.79%)
Jan 19, 2018 3.497 3.560 3.434 3.560 77,314 +0.06(+1.80%)
Jan 18, 2018 3.480 3.526 3.438 3.497 129,698 -0.00(-0.09%)
Jan 17, 2018 3.547 3.559 3.400 3.500 86,908 +0.10(+2.91%)
Jan 16, 2018 3.450 3.540 3.310 3.401 144,245 +0.35(+11.45%)
Jan 12, 2018 3.052 3.052 3.052 0 -0.16(-4.93%)
Jan 11, 2018 3.330 3.330 3.148 3.210 244,188 -0.14(-4.18%)
Jan 10, 2018 3.452 3.493 3.328 3.350 162,665 -0.03(-0.77%)
Jan 09, 2018 3.604 3.670 3.344 3.376 325,090 -0.01(-0.39%)
Jan 08, 2018 3.512 3.649 3.307 3.389 459,671 -0.15(-4.33%)
Jan 05, 2018 3.359 3.600 3.336 3.543 113,844 +0.13(+3.84%)
Jan 04, 2018 3.720 3.720 3.288 3.412 303,243 -0.14(-3.82%)
Jan 03, 2018 3.712 3.776 3.488 3.547 195,791 +0.05(+1.37%)
Jan 02, 2018 3.498 3.592 3.395 3.499 125,212 +0.24(+7.33%)
Dec 29, 2017 3.260 3.260 3.260 0 -0.02(-0.67%)
Dec 28, 2017 3.243 3.353 3.219 3.282 230,004 +0.08(+2.42%)
Dec 27, 2017 2.992 3.205 2.985 3.205 126,722 +0.22(+7.49%)
Dec 22, 2017 2.981 2.981 2.981 0 -0.06(-2.13%)
Dec 21, 2017 3.037 3.062 2.941 3.046 46,261 +0.05(+1.63%)
Dec 20, 2017 3.173 3.187 2.967 2.997 53,754 -0.09(-2.80%)
Dec 19, 2017 3.028 3.110 3.028 3.084 38,257 +0.09(+3.14%)
Dec 18, 2017 2.883 3.053 2.833 2.990 102,662 +0.03(+1.16%)
Dec 15, 2017 3.138 3.138 2.955 2.955 77,365 -0.11(-3.50%)
Dec 14, 2017 3.241 3.249 3.007 3.063 89,668 -0.11(-3.62%)
Dec 13, 2017 3.513 3.699 3.124 3.178 156,709 -0.02(-0.61%)
Dec 12, 2017 3.094 3.217 2.942 3.197 121,372 +0.49(+18.25%)
Dec 11, 2017 2.577 2.806 2.577 2.704 146,921 +0.22(+8.84%)
Dec 08, 2017 2.432 2.492 2.432 2.484 56,905 +0.02(+0.98%)
Dec 07, 2017 2.373 2.461 2.306 2.460 49,298 +0.08(+3.39%)
Dec 06, 2017 2.608 2.614 2.371 2.379 39,757 -0.16(-6.35%)
Dec 05, 2017 2.168 2.541 2.168 2.541 57,794 +0.43(+20.17%)
Dec 04, 2017 2.038 2.116 2.038 2.114 13,912 +0.15(+7.40%)
Dec 01, 2017 1.935 2.002 1.935 1.969 24,321 +0.05(+2.77%)
Nov 30, 2017 1.868 1.927 1.868 1.915 9,016 +0.05(+2.46%)
Nov 29, 2017 1.998 1.998 1.753 1.870 6,931 -0.16(-7.69%)
Nov 28, 2017 2.106 2.129 2.019 2.025 44,599 -0.04(-1.93%)
Nov 27, 2017 2.098 2.125 2.065 2.065 38,773 -0.04(-2.09%)
Nov 24, 2017 2.100 2.109 2.100 2.109 1,494 -0.00(-0.18%)
Nov 22, 2017 2.152 2.152 2.084 2.113 18,974 -0.03(-1.54%)
Nov 21, 2017 2.161 2.172 2.146 2.146 12,150 -0.01(-0.33%)
Nov 20, 2017 2.216 2.216 2.146 2.153 7,550 +0.05(+2.30%)
Nov 17, 2017 2.034 2.105 1.999 2.105 8,515 +0.04(+1.93%)
Nov 16, 2017 2.200 2.200 1.988 2.065 11,245 -0.13(-5.97%)
Nov 15, 2017 2.271 2.303 2.194 2.196 83,807 +0.00(+0.01%)
Nov 14, 2017 2.371 2.371 2.155 2.196 11,297 +0.06(+2.94%)
Nov 13, 2017 2.130 2.222 2.130 2.133 13,251 +0.03(+1.43%)
Nov 10, 2017 2.030 2.108 2.030 2.103 3,650 +0.12(+5.89%)
Nov 09, 2017 1.997 2.023 1.960 1.986 24,971 -0.09(-4.11%)
Nov 08, 2017 2.125 2.171 2.022 2.071 21,730 -0.04(-1.69%)
Nov 07, 2017 2.143 2.154 2.094 2.107 35,167 +0.04(+2.06%)
Nov 06, 2017 1.992 2.100 1.984 2.064 16,477 +0.16(+8.58%)
Nov 03, 2017 1.847 1.901 1.847 1.901 2,172 +0.08(+4.39%)
Nov 02, 2017 1.841 1.858 1.821 1.821 11,890 +0.02(+1.26%)
Nov 01, 2017 1.773 1.825 1.773 1.798 33,414 +0.02(+1.03%)
Oct 31, 2017 1.750 1.796 1.749 1.780 97,940 +0.03(+1.70%)
Oct 30, 2017 1.747 1.833 1.700 1.750 11,434 +0.04(+2.56%)
Oct 27, 2017 1.670 1.707 1.666 1.707 1,370 +0.05(+2.73%)
Oct 26, 2017 1.627 1.661 1.611 1.661 21,856 +0.07(+4.41%)
Oct 25, 2017 1.605 1.605 1.591 1.591 2,100 -0.03(-1.79%)
Oct 24, 2017 1.644 1.644 1.617 1.620 6,812 -0.01(-0.59%)
Oct 23, 2017 1.582 1.633 1.582 1.630 26,087 +0.06(+3.83%)
Oct 20, 2017 1.534 1.600 1.534 1.569 12,065 +0.01(+0.84%)
Oct 19, 2017 1.580 1.580 1.526 1.556 5,520 -0.05(-3.12%)
Oct 18, 2017 1.580 1.607 1.580 1.607 10,450 +0.04(+2.32%)
Oct 17, 2017 1.626 1.626 1.557 1.570 7,410 -0.08(-5.14%)
Oct 16, 2017 1.629 1.663 1.621 1.655 5,960 +0.03(+1.60%)
Oct 13, 2017 1.631 1.631 1.614 1.629 13,430 +0.02(+1.10%)
Oct 12, 2017 1.605 1.613 1.605 1.611 7,000 -0.00(-0.20%)
Oct 11, 2017 1.597 1.615 1.597 1.615 3,040 -0.00(-0.03%)
Oct 10, 2017 1.675 1.675 1.615 1.615 18,870 +0.06(+3.86%)
Oct 06, 2017 1.555 1.555 1.555 0 -0.05(-3.07%)
Oct 05, 2017 1.783 1.783 1.547 1.604 48,544 -0.18(-10.06%)
Oct 04, 2017 1.764 1.819 1.764 1.784 22,106 +0.07(+4.32%)
Oct 03, 2017 1.650 1.710 1.650 1.710 19,590 +0.10(+5.96%)
Oct 02, 2017 1.502 1.614 1.502 1.614 20,397 +0.21(+15.01%)
Sep 28, 2017 1.403 1.403 1.403 500 +0.00(+0.22%)
Sep 27, 2017 1.403 1.411 1.400 1.400 4,705 +0.00(+0.00%)
Sep 26, 2017 1.425 1.425 1.398 1.400 15,536 +0.03(+2.19%)
Sep 25, 2017 1.294 1.378 1.294 1.370 12,312 +0.07(+5.47%)
Sep 22, 2017 1.293 1.299 1.288 1.299 6,452 +0.04(+3.32%)
Sep 21, 2017 1.257 1.257 1.257 1.257 4,728 -0.01(-0.70%)
Sep 20, 2017 1.278 1.278 1.266 1.266 15,064 -0.02(-1.81%)
Sep 19, 2017 1.302 1.305 1.267 1.289 44,341 +0.04(+3.48%)
Sep 18, 2017 1.230 1.258 1.207 1.246 12,365 +0.06(+5.49%)
Sep 15, 2017 1.191 1.200 1.181 1.181 5,280 +0.04(+3.61%)
Sep 14, 2017 1.152 1.152 1.140 1.140 640 -0.01(-0.71%)
Sep 13, 2017 1.156 1.165 1.148 1.148 15,200 -0.01(-0.88%)
Sep 12, 2017 1.158 1.158 1.158 1.158 1,800 +0.04(+3.20%)
Sep 07, 2017 1.122 1.122 1.122 38 -0.03(-2.31%)
Sep 06, 2017 1.155 1.155 1.149 1.149 700 -0.02(-1.56%)
Sep 05, 2017 1.179 1.207 1.154 1.167 5,350 +0.01(+0.70%)
Sep 01, 2017 1.177 1.177 1.142 1.159 15,525 +0.13(+12.47%)
Aug 31, 2017 1.046 1.046 1.030 1.030 295 +0.01(+1.33%)
Aug 30, 2017 1.013 1.030 1.013 1.017 2,800 +0.02(+1.63%)
Aug 29, 2017 1.049 1.049 0.9913 1.001 16,760 -0.06(-5.53%)
Aug 28, 2017 1.059 1.059 1.059 1.059 238 -0.01(-0.69%)
Aug 25, 2017 1.072 1.072 1.067 1.067 3,000 +0.01(+0.99%)
Aug 24, 2017 1.057 1.057 1.056 1.056 1,900 -0.01(-1.34%)
Aug 23, 2017 1.118 1.118 1.063 1.071 2,883 -0.05(-4.08%)
Aug 21, 2017 1.116 1.116 1.116 200 +0.00(+0.15%)
Aug 18, 2017 1.116 1.120 1.110 1.114 1,164 -0.01(-1.07%)
Aug 17, 2017 1.133 1.133 1.126 1.126 280 -0.01(-0.98%)
Aug 16, 2017 1.149 1.150 1.115 1.137 6,518 -0.02(-1.60%)
Aug 15, 2017 1.150 1.156 1.150 1.156 2,107 +0.03(+2.91%)
Aug 14, 2017 1.131 1.131 1.115 1.123 4,100 +0.04(+3.60%)
Aug 11, 2017 1.084 1.084 1.084 1.084 100 +0.00(+0.40%)
Aug 09, 2017 1.080 1.080 1.080 50 -0.03(-2.67%)
Aug 08, 2017 1.117 1.117 1.110 1.110 1,400 -0.01(-0.48%)
Aug 04, 2017 1.115 1.115 1.115 0 -0.01(-0.71%)
Aug 03, 2017 1.178 1.178 1.123 1.123 16,710 -0.06(-5.06%)
Aug 02, 2017 1.183 1.183 1.183 1.183 245 -0.03(-2.58%)
Aug 01, 2017 1.229 1.229 1.214 1.214 2,112 -0.01(-0.91%)
Jul 31, 2017 1.264 1.264 1.225 1.225 14,030 -0.02(-1.98%)
Jul 28, 2017 1.212 1.250 1.212 1.250 7,575 +0.07(+5.75%)
Jul 27, 2017 1.175 1.194 1.175 1.182 4,812 +0.06(+4.92%)
Jul 26, 2017 1.131 1.131 1.127 1.127 300 +0.01(+1.00%)
Jul 25, 2017 1.077 1.121 1.077 1.115 12,357 +0.09(+8.72%)
Jul 24, 2017 0.9951 1.026 0.9951 1.026 1,825 +0.04(+4.37%)
Jul 21, 2017 0.9870 0.9870 0.9830 0.9830 325 -0.03(-3.09%)
Jul 20, 2017 1.026 1.026 1.014 1.014 1,154 -0.03(-2.45%)
Jul 18, 2017 1.040 1.040 1.040 0 +0.15(+16.83%)
Jul 12, 2017 0.8900 0.8900 0.8900 0 -0.06(-6.13%)
Jul 11, 2017 0.9390 0.9580 0.9332 0.9481 7,155 -0.01(-1.24%)
Jul 10, 2017 0.9499 0.9600 0.9499 0.9600 2,200 -0.01(-1.37%)
Jul 07, 2017 0.9733 0.9733 0.9733 0.9733 1,052 +0.04(+3.73%)
Jul 06, 2017 0.9383 0.9383 0.9383 0.9383 753 +0.02(+2.49%)
Jul 05, 2017 0.9155 0.9155 0.9155 0.9155 2,000 -0.20(-17.63%)
Jul 03, 2017 1.111 1.111 1.111 1.111 0 +0.00(+0.00%)
Jun 27, 2017 1.111 1.111 1.111 0 -0.07(-5.54%)
Jun 26, 2017 1.216 1.216 1.175 1.177 2,448 +0.03(+2.85%)
Jun 22, 2017 1.144 1.144 1.144 0 -0.06(-5.14%)
Jun 21, 2017 1.206 1.206 1.206 1.206 1,030 -0.04(-3.51%)
Jun 16, 2017 1.250 1.250 1.250 0 +0.00(+0.24%)
Jun 15, 2017 1.247 1.247 1.247 1.247 200 +0.00(+0.35%)
Jun 08, 2017 1.242 1.242 1.242 0 +0.01(+0.70%)
Jun 06, 2017 1.234 1.234 1.234 0 -0.04(-3.08%)
Jun 05, 2017 1.273 1.273 1.273 1.273 500 +0.09(+7.71%)
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.