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 (%)
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.