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 )

0.0001 UNCHANGED
Last Price Updated: 11:49 AM EDT, Apr 25, 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 (%)
Sep 30, 2019 0.0047 0.0052 0.0029 0.0040 76,826,256 -0.00(-18.37%)
Sep 27, 2019 0.0047 0.0052 0.0046 0.0049 36,141,100 +0.00(+4.26%)
Sep 26, 2019 0.0062 0.0065 0.0043 0.0047 79,189,312 -0.00(-24.19%)
Sep 25, 2019 0.0063 0.0074 0.0053 0.0062 110,856,728 +0.00(+16.98%)
Sep 24, 2019 0.0069 0.0094 0.0046 0.0053 399,868,672 -0.00(-18.46%)
Sep 23, 2019 0.0037 0.0067 0.0031 0.0065 244,703,344 +0.00(+91.18%)
Sep 20, 2019 0.0021 0.0044 0.0021 0.0034 147,357,200 +0.00(+41.67%)
Sep 19, 2019 0.0016 0.0026 0.0016 0.0024 75,416,192 +0.00(+26.32%)
Sep 18, 2019 0.0023 0.0024 0.0016 0.0019 64,561,700 -0.00(-9.52%)
Sep 17, 2019 0.0013 0.0024 0.0013 0.0021 186,295,072 +0.00(+50.00%)
Sep 16, 2019 0.0016 0.0017 0.0011 0.0014 120,274,360 -0.00(-22.22%)
Sep 13, 2019 0.0018 0.0023 0.0018 0.0018 16,790,300 -0.00(-10.00%)
Sep 12, 2019 0.0018 0.0020 0.0018 0.0020 3,137,149 +0.00(+5.26%)
Sep 11, 2019 0.0019 0.0020 0.0017 0.0019 17,034,734 -0.00(-5.00%)
Sep 10, 2019 0.0021 0.0021 0.0019 0.0020 5,878,402 -0.00(-4.76%)
Sep 09, 2019 0.0017 0.0022 0.0017 0.0021 8,849,102 +0.00(+10.53%)
Sep 06, 2019 0.0019 0.0023 0.0019 0.0019 7,335,200 -0.00(-9.52%)
Sep 05, 2019 0.0022 0.0022 0.0020 0.0021 5,283,492 +0.00(+0.00%)
Sep 04, 2019 0.0020 0.0023 0.0019 0.0021 10,722,437 +0.00(+0.00%)
Sep 03, 2019 0.0024 0.0024 0.0019 0.0021 4,620,597 +0.00(+5.00%)
Aug 30, 2019 0.0019 0.0022 0.0019 0.0020 8,937,300 +0.00(+5.26%)
Aug 29, 2019 0.0019 0.0021 0.0018 0.0019 5,404,804 +0.00(+0.00%)
Aug 28, 2019 0.0018 0.0021 0.0018 0.0019 3,841,990 -0.00(-9.52%)
Aug 27, 2019 0.0021 0.0021 0.0018 0.0021 21,394,070 +0.00(+5.00%)
Aug 26, 2019 0.0017 0.0021 0.0017 0.0020 21,628,362 +0.00(+17.65%)
Aug 23, 2019 0.0018 0.0019 0.0017 0.0017 12,153,500 -0.00(-5.56%)
Aug 22, 2019 0.0018 0.0019 0.0017 0.0018 3,673,441 +0.00(+5.88%)
Aug 21, 2019 0.0020 0.0020 0.0017 0.0017 12,532,638 -0.00(-15.00%)
Aug 20, 2019 0.0020 0.0020 0.0017 0.0020 11,676,808 +0.00(+17.65%)
Aug 19, 2019 0.0018 0.0018 0.0017 0.0017 4,689,608 -0.00(-5.56%)
Aug 16, 2019 0.0016 0.0018 0.0016 0.0018 10,135,300 +0.00(+0.00%)
Aug 15, 2019 0.0018 0.0020 0.0017 0.0018 12,234,549 +0.00(+0.00%)
Aug 14, 2019 0.0020 0.0020 0.0018 0.0018 14,012,642 +0.00(+0.00%)
Aug 13, 2019 0.0020 0.0020 0.0018 0.0018 8,536,991 +0.00(+0.00%)
Aug 12, 2019 0.0020 0.0020 0.0018 0.0018 12,062,259 -0.00(-10.00%)
Aug 09, 2019 0.0020 0.0020 0.0017 0.0020 10,663,900 +0.00(+0.00%)
Aug 08, 2019 0.0018 0.0022 0.0017 0.0020 12,095,766 +0.00(+0.00%)
Aug 07, 2019 0.0020 0.0022 0.0016 0.0020 20,466,570 -0.00(-4.76%)
Aug 06, 2019 0.0023 0.0023 0.0020 0.0021 4,808,644 -0.00(-4.55%)
Aug 05, 2019 0.0023 0.0023 0.0021 0.0022 9,235,323 +0.00(+0.00%)
Aug 02, 2019 0.0024 0.0024 0.0022 0.0022 3,778,200 +0.00(+0.00%)
Aug 01, 2019 0.0022 0.0023 0.0022 0.0022 4,786,158 +0.00(+0.00%)
Jul 31, 2019 0.0023 0.0023 0.0022 0.0022 9,787,749 -0.00(-4.35%)
Jul 30, 2019 0.0022 0.0025 0.0022 0.0023 19,767,984 +0.00(+0.00%)
Jul 29, 2019 0.0023 0.0025 0.0022 0.0023 7,456,406 -0.00(-4.17%)
Jul 26, 2019 0.0025 0.0025 0.0023 0.0024 5,349,100 -0.00(-4.00%)
Jul 25, 2019 0.0025 0.0025 0.0022 0.0025 4,943,665 +0.00(+8.70%)
Jul 24, 2019 0.0022 0.0025 0.0022 0.0023 5,094,651 +0.00(+0.00%)
Jul 23, 2019 0.0026 0.0026 0.0022 0.0023 3,569,573 +0.00(+0.00%)
Jul 22, 2019 0.0023 0.0025 0.0022 0.0023 3,704,532 +0.00(+0.00%)
Jul 19, 2019 0.0024 0.0025 0.0023 0.0023 1,705,200 -0.00(-4.17%)
Jul 18, 2019 0.0023 0.0025 0.0022 0.0024 6,805,140 +0.00(+0.00%)
Jul 17, 2019 0.0023 0.0026 0.0023 0.0024 4,878,114 -0.00(-4.00%)
Jul 16, 2019 0.0023 0.0026 0.0023 0.0025 6,201,490 +0.00(+0.00%)
Jul 15, 2019 0.0026 0.0026 0.0023 0.0025 5,406,366 +0.00(+0.00%)
Jul 12, 2019 0.0023 0.0025 0.0023 0.0025 5,416,800 +0.00(+0.00%)
Jul 11, 2019 0.0027 0.0027 0.0023 0.0025 5,113,721 +0.00(+4.17%)
Jul 10, 2019 0.0027 0.0027 0.0023 0.0024 5,110,805 +0.00(+0.00%)
Jul 09, 2019 0.0027 0.0027 0.0022 0.0024 4,375,244 -0.00(-11.11%)
Jul 08, 2019 0.0025 0.0027 0.0022 0.0027 12,227,211 +0.00(+8.00%)
Jul 05, 2019 0.0022 0.0027 0.0021 0.0025 12,401,000 +0.00(+0.00%)
Jul 03, 2019 0.0022 0.0027 0.0022 0.0025 3,837,400 -0.00(-3.85%)
Jul 02, 2019 0.0024 0.0027 0.0023 0.0026 7,482,268 +0.00(+8.33%)
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.