Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Helios and Matheson Analytics Inc (OP: HMNY )

0.0001 UNCHANGED
Last Price Updated: 11:00 AM EDT, Oct 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2019 0.0021 0.0024 0.0020 0.0023 37,518,900 +0.00(+9.52%)
Dec 30, 2019 0.0022 0.0024 0.0021 0.0021 12,971,370 -0.00(-4.55%)
Dec 27, 2019 0.0021 0.0025 0.0021 0.0022 13,638,400 -0.00(-4.35%)
Dec 26, 2019 0.0025 0.0026 0.0022 0.0023 12,880,269 -0.00(-8.00%)
Dec 24, 2019 0.0024 0.0026 0.0022 0.0025 6,047,300 +0.00(+4.17%)
Dec 23, 2019 0.0025 0.0026 0.0023 0.0024 20,699,834 -0.00(-4.00%)
Dec 20, 2019 0.0025 0.0028 0.0025 0.0025 9,286,600 -0.00(-7.41%)
Dec 19, 2019 0.0029 0.0029 0.0025 0.0027 5,957,060 +0.00(+3.85%)
Dec 18, 2019 0.0026 0.0029 0.0025 0.0026 5,019,974 -0.00(-3.70%)
Dec 17, 2019 0.0025 0.0027 0.0025 0.0027 6,830,781 +0.00(+0.00%)
Dec 16, 2019 0.0024 0.0029 0.0024 0.0027 10,903,626 -0.00(-3.57%)
Dec 13, 2019 0.0028 0.0030 0.0028 0.0028 10,026,400 +0.00(+0.00%)
Dec 12, 2019 0.0025 0.0030 0.0025 0.0028 16,921,352 +0.00(+3.70%)
Dec 11, 2019 0.0024 0.0027 0.0024 0.0027 26,315,044 +0.00(+12.50%)
Dec 10, 2019 0.0025 0.0027 0.0024 0.0024 17,416,144 -0.00(-4.00%)
Dec 09, 2019 0.0025 0.0028 0.0024 0.0025 6,775,246 -0.00(-3.85%)
Dec 06, 2019 0.0025 0.0029 0.0025 0.0026 9,037,800 +0.00(+0.00%)
Dec 05, 2019 0.0025 0.0027 0.0025 0.0026 4,981,117 +0.00(+4.00%)
Dec 04, 2019 0.0029 0.0029 0.0025 0.0025 3,011,435 -0.00(-10.71%)
Dec 03, 2019 0.0027 0.0029 0.0024 0.0028 10,525,337 +0.00(+12.00%)
Dec 02, 2019 0.0025 0.0027 0.0024 0.0025 3,600,547 -0.00(-3.85%)
Nov 29, 2019 0.0024 0.0029 0.0024 0.0026 5,361,900 +0.00(+4.00%)
Nov 27, 2019 0.0022 0.0029 0.0022 0.0025 14,192,800 +0.00(+0.00%)
Nov 26, 2019 0.0025 0.0026 0.0024 0.0025 14,771,098 -0.00(-3.85%)
Nov 25, 2019 0.0026 0.0027 0.0024 0.0026 15,073,969 +0.00(+0.00%)
Nov 22, 2019 0.0026 0.0027 0.0024 0.0026 10,876,000 +0.00(+0.00%)
Nov 21, 2019 0.0025 0.0027 0.0025 0.0026 3,935,062 +0.00(+4.00%)
Nov 20, 2019 0.0028 0.0028 0.0025 0.0025 9,772,708 -0.00(-7.41%)
Nov 19, 2019 0.0021 0.0030 0.0021 0.0027 9,450,577 +0.00(+3.85%)
Nov 18, 2019 0.0025 0.0030 0.0025 0.0026 7,514,605 +0.00(+0.00%)
Nov 15, 2019 0.0025 0.0028 0.0025 0.0026 3,721,900 +0.00(+0.00%)
Nov 14, 2019 0.0025 0.0028 0.0025 0.0026 5,866,902 +0.00(+0.00%)
Nov 13, 2019 0.0025 0.0029 0.0025 0.0026 10,529,944 +0.00(+0.00%)
Nov 12, 2019 0.0022 0.0029 0.0022 0.0026 15,353,367 +0.00(+8.33%)
Nov 11, 2019 0.0030 0.0030 0.0022 0.0024 17,020,280 -0.00(-14.29%)
Nov 08, 2019 0.0025 0.0030 0.0022 0.0028 10,138,900 +0.00(+12.00%)
Nov 07, 2019 0.0027 0.0030 0.0025 0.0025 7,405,453 -0.00(-3.85%)
Nov 06, 2019 0.0025 0.0029 0.0025 0.0026 3,408,198 -0.00(-3.70%)
Nov 05, 2019 0.0021 0.0030 0.0021 0.0027 10,901,918 -0.00(-3.57%)
Nov 04, 2019 0.0021 0.0030 0.0021 0.0028 12,525,315 -0.00(-6.67%)
Nov 01, 2019 0.0032 0.0035 0.0025 0.0030 24,174,800 -0.00(-3.23%)
Oct 31, 2019 0.0030 0.0033 0.0030 0.0031 4,429,142 -0.00(-3.13%)
Oct 30, 2019 0.0028 0.0034 0.0028 0.0032 5,312,638 -0.00(-5.88%)
Oct 29, 2019 0.0027 0.0034 0.0027 0.0034 12,775,354 +0.00(+17.24%)
Oct 28, 2019 0.0027 0.0032 0.0027 0.0029 9,543,112 -0.00(-6.45%)
Oct 25, 2019 0.0031 0.0033 0.0030 0.0031 7,356,000 +0.00(+0.00%)
Oct 24, 2019 0.0030 0.0033 0.0030 0.0031 4,937,410 -0.00(-6.06%)
Oct 23, 2019 0.0031 0.0036 0.0028 0.0033 22,374,978 +0.00(+3.12%)
Oct 22, 2019 0.0037 0.0040 0.0030 0.0032 42,350,928 -0.00(-3.03%)
Oct 21, 2019 0.0027 0.0037 0.0027 0.0033 19,377,968 +0.00(+10.00%)
Oct 18, 2019 0.0028 0.0033 0.0028 0.0030 7,503,300 -0.00(-9.09%)
Oct 17, 2019 0.0028 0.0034 0.0028 0.0033 16,733,625 -0.00(-2.94%)
Oct 16, 2019 0.0032 0.0038 0.0031 0.0034 6,199,647 -0.00(-2.86%)
Oct 15, 2019 0.0043 0.0043 0.0031 0.0035 8,206,118 +0.00(+0.00%)
Oct 14, 2019 0.0029 0.0040 0.0029 0.0035 11,188,620 +0.00(+0.00%)
Oct 11, 2019 0.0040 0.0040 0.0031 0.0035 16,368,300 +0.00(+2.94%)
Oct 10, 2019 0.0030 0.0035 0.0030 0.0034 19,652,148 +0.00(+6.25%)
Oct 09, 2019 0.0031 0.0034 0.0030 0.0032 13,833,848 -0.00(-3.03%)
Oct 08, 2019 0.0030 0.0036 0.0030 0.0033 11,582,351 -0.00(-2.94%)
Oct 07, 2019 0.0032 0.0040 0.0032 0.0034 19,201,168 -0.00(-5.56%)
Oct 04, 2019 0.0043 0.0043 0.0035 0.0036 12,348,700 -0.00(-7.69%)
Oct 03, 2019 0.0045 0.0045 0.0036 0.0039 24,052,586 +0.00(+8.33%)
Oct 02, 2019 0.0032 0.0043 0.0030 0.0036 34,740,680 +0.00(+5.88%)
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.