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

Helios and Matheson Analytics Inc (OP: HMNY )

0.0004 UNCHANGED
Streaming Delayed Price Updated: 12:15 PM EDT, May 14, 2024 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 (%)
Mar 29, 2019 0.0055 0.0055 0.0046 0.0052 77,549,600 +0.00(+15.56%)
Mar 28, 2019 0.0050 0.0052 0.0043 0.0045 124,260,040 -0.00(-10.00%)
Mar 27, 2019 0.0059 0.0059 0.0049 0.0050 141,786,640 -0.00(-10.71%)
Mar 26, 2019 0.0085 0.0085 0.0055 0.0056 444,966,752 -0.01(-55.56%)
Mar 25, 2019 0.0125 0.0128 0.0120 0.0126 14,240,348 +0.00(+5.00%)
Mar 22, 2019 0.0115 0.0120 0.0111 0.0120 20,052,700 +0.00(+6.19%)
Mar 21, 2019 0.0110 0.0120 0.0107 0.0113 16,072,127 -0.00(-1.74%)
Mar 20, 2019 0.0114 0.0124 0.0108 0.0115 16,144,466 -0.00(-0.86%)
Mar 19, 2019 0.0092 0.0123 0.0090 0.0116 36,780,104 +0.00(+23.40%)
Mar 18, 2019 0.0093 0.0095 0.0082 0.0094 14,099,992 -0.00(-1.05%)
Mar 15, 2019 0.0097 0.0101 0.0090 0.0095 13,083,800 -0.00(-7.77%)
Mar 14, 2019 0.0103 0.0105 0.0100 0.0103 7,949,876 -0.00(-1.90%)
Mar 13, 2019 0.0124 0.0128 0.0101 0.0105 27,452,194 -0.00(-13.93%)
Mar 12, 2019 0.0127 0.0135 0.0114 0.0122 24,047,044 -0.00(-3.17%)
Mar 11, 2019 0.0116 0.0131 0.0112 0.0126 15,213,531 +0.00(+4.13%)
Mar 08, 2019 0.0135 0.0135 0.0111 0.0121 14,209,700 -0.00(-3.20%)
Mar 07, 2019 0.0129 0.0139 0.0111 0.0125 56,435,960 +0.00(+1.63%)
Mar 06, 2019 0.0094 0.0138 0.0088 0.0123 110,823,152 +0.00(+39.77%)
Mar 05, 2019 0.0084 0.0090 0.0084 0.0088 11,170,858 +0.00(+3.53%)
Mar 04, 2019 0.0088 0.0090 0.0082 0.0085 9,190,700 +0.00(+1.19%)
Mar 01, 2019 0.0079 0.0088 0.0079 0.0084 17,384,400 +0.00(+5.00%)
Feb 28, 2019 0.0080 0.0082 0.0075 0.0080 13,624,400 +0.00(+0.00%)
Feb 27, 2019 0.0081 0.0085 0.0078 0.0080 9,021,315 -0.00(-1.23%)
Feb 26, 2019 0.0082 0.0085 0.0079 0.0081 9,486,760 +0.00(+1.25%)
Feb 25, 2019 0.0078 0.0085 0.0074 0.0080 15,577,645 +0.00(+3.90%)
Feb 22, 2019 0.0079 0.0085 0.0074 0.0077 14,549,700 -0.00(-6.10%)
Feb 21, 2019 0.0071 0.0089 0.0069 0.0082 29,084,094 +0.00(+17.14%)
Feb 20, 2019 0.0072 0.0072 0.0067 0.0070 16,273,986 -0.00(-1.41%)
Feb 19, 2019 0.0073 0.0075 0.0067 0.0071 19,934,160 -0.00(-1.39%)
Feb 15, 2019 0.0075 0.0076 0.0069 0.0072 23,371,700 -0.00(-4.00%)
Feb 14, 2019 0.0079 0.0081 0.0070 0.0075 55,398,176 -0.00(-7.41%)
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.