Neohydro Technologies Corp. (OP: NHYT)
0.0290 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 29, 2014 0.0286 0.0330 0.0286 0.0290 1,963,941 -0.00(-8.52%)
Jul 28, 2014 0.0289 0.0335 0.0284 0.0317 1,912,366 +0.00(+5.67%)
Jul 25, 2014 0.0280 0.0324 0.0261 0.0300 3,471,212 +0.01(+27.66%)
Jul 24, 2014 0.0250 0.0270 0.0220 0.0235 819,788 -0.00(-14.55%)
Jul 23, 2014 0.0260 0.0289 0.0250 0.0275 585,833 -0.00(-1.43%)
Jul 22, 2014 0.0310 0.0340 0.0261 0.0279 2,434,838 -0.01(-15.45%)
Jul 21, 2014 0.0325 0.0340 0.0260 0.0330 5,820,723 -0.00(-5.71%)
Jul 18, 2014 0.0294 0.0350 0.0231 0.0350 8,619,536 +0.01(+22.81%)
Jul 17, 2014 0.0565 0.0566 0.0227 0.0285 15,233,767 -0.03(-51.69%)
Jul 16, 2014 0.0380 0.0590 0.0342 0.0590 12,177,003 +0.03(+74.04%)
Jul 15, 2014 0.0290 0.0345 0.0242 0.0339 6,988,731 +0.01(+37.25%)
Jul 14, 2014 0.0220 0.0250 0.0200 0.0247 6,516,907 +0.00(+12.27%)
Jul 11, 2014 0.0195 0.0240 0.0177 0.0220 3,626,896 +0.00(+22.91%)
Jul 10, 2014 0.0157 0.0180 0.0130 0.0179 4,221,351 +0.00(+13.29%)
Jul 09, 2014 0.0155 0.0169 0.0140 0.0158 4,362,200 +0.00(+1.94%)
Jul 08, 2014 0.0150 0.0165 0.0128 0.0155 4,580,810 +0.00(+9.15%)
Jul 07, 2014 0.0124 0.0165 0.0121 0.0142 13,781,150 +0.00(+23.48%)
Jul 03, 2014 0.0115 0.0115 0.0115 0 -0.00(-4.17%)
Jul 02, 2014 0.0090 0.0120 0.0080 0.0120 427,012 +0.00(+0.00%)
Jul 01, 2014 0.0101 0.0120 0.0089 0.0120 2,329,696 +0.00(+10.09%)
Jun 30, 2014 0.0111 0.0111 0.0099 0.0109 155,000 -0.00(-2.68%)
Jun 27, 2014 0.0114 0.0114 0.0102 0.0112 100,330 -0.00(-1.75%)
Jun 26, 2014 0.0099 0.0118 0.0099 0.0114 125,999 +0.00(+16.33%)
Jun 25, 2014 0.0110 0.0120 0.0098 0.0098 647,200 -0.00(-11.71%)
Jun 24, 2014 0.0110 0.0130 0.0101 0.0111 1,376,000 +0.00(+0.91%)
Jun 23, 2014 0.0105 0.0110 0.0097 0.0110 1,749,582 +0.00(+4.76%)
Jun 20, 2014 0.0090 0.0105 0.0090 0.0105 145,700 +0.00(+11.70%)
Jun 19, 2014 0.0096 0.0096 0.0090 0.0094 235,600 -0.00(-3.09%)
Jun 18, 2014 0.0100 0.0100 0.0091 0.0097 217,032 -0.00(-3.00%)
Jun 17, 2014 0.0091 0.0100 0.0091 0.0100 36,336 +0.00(+2.04%)
Jun 16, 2014 0.0100 0.0100 0.0096 0.0098 480,785 -0.00(-2.00%)
Jun 13, 2014 0.0102 0.0105 0.0092 0.0100 1,456,385 -0.00(-2.91%)
Jun 12, 2014 0.0100 0.0106 0.0090 0.0103 700,945 +0.00(+6.19%)
Jun 11, 2014 0.0089 0.0103 0.0082 0.0097 429,400 +0.00(+2.11%)
Jun 10, 2014 0.0100 0.0100 0.0089 0.0095 1,322,999 -0.00(-12.04%)
Jun 06, 2014 0.0110 0.0110 0.0103 0.0108 90,190 -0.00(-2.70%)
Jun 05, 2014 0.0110 0.0115 0.0101 0.0111 1,149,600 +0.00(+0.91%)
Jun 04, 2014 0.0105 0.0125 0.0101 0.0110 933,832 +0.00(+0.00%)
Jun 03, 2014 0.0100 0.0110 0.0100 0.0110 560,015 -0.00(-4.35%)
Jun 02, 2014 0.0110 0.0134 0.0100 0.0115 4,293,048 -0.00(-4.17%)
May 30, 2014 0.0110 0.0120 0.0100 0.0120 1,066,455 +0.00(+9.09%)
May 29, 2014 0.0110 0.0110 0.0072 0.0110 969,300 +0.00(+0.00%)
May 28, 2014 0.0080 0.0110 0.0080 0.0110 641,810 +0.00(+29.41%)
May 27, 2014 0.0080 0.0090 0.0073 0.0085 832,776 +0.00(+7.59%)
May 23, 2014 0.0079 0.0079 0.0079 0 -0.00(-1.25%)
May 22, 2014 0.0076 0.0090 0.0070 0.0080 1,483,656 -0.00(-11.11%)
May 21, 2014 0.0090 0.0090 0.0090 0.0090 6,200 +0.00(+0.00%)
May 20, 2014 0.0090 0.0095 0.0075 0.0090 1,055,150 +0.00(+0.00%)
May 19, 2014 0.0120 0.0120 0.0071 0.0090 2,047,782 -0.00(-5.26%)
May 16, 2014 0.0107 0.0124 0.0081 0.0095 2,433,843 -0.00(-11.21%)
May 15, 2014 0.0100 0.0135 0.0091 0.0107 9,388,033 +0.00(+7.00%)
May 14, 2014 0.0100 0.0103 0.0090 0.0100 542,500 +0.00(+5.26%)
May 13, 2014 0.0096 0.0103 0.0087 0.0095 705,650 -0.00(-2.06%)
May 12, 2014 0.0090 0.0098 0.0090 0.0097 331,500 +0.00(+7.78%)
May 09, 2014 0.0090 0.0090 0.0074 0.0090 1,316,784 +0.00(+8.43%)
May 08, 2014 0.0082 0.0090 0.0071 0.0083 187,705 -0.00(-11.70%)
May 07, 2014 0.0085 0.0097 0.0080 0.0094 425,571 -0.00(-4.08%)
May 06, 2014 0.0075 0.0099 0.0071 0.0098 879,356 +0.00(+4.26%)
May 05, 2014 0.0082 0.0099 0.0080 0.0094 213,000 -0.00(-5.05%)
May 02, 2014 0.0100 0.0100 0.0080 0.0099 1,721,438 +0.00(+16.47%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here