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

Helios and Matheson Analytics Inc (NQ: HMNY )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 30, 2018 0.0200 0.0200 0.0200 0.0200 30,747,300 +0.00(+20.48%)
Nov 29, 2018 0.0170 0.0171 0.0145 0.0166 33,587,132 -0.00(-2.35%)
Nov 28, 2018 0.0174 0.0174 0.0164 0.0170 21,242,230 -0.00(-1.73%)
Nov 27, 2018 0.0166 0.0175 0.0165 0.0173 23,804,264 +0.00(+4.22%)
Nov 26, 2018 0.0164 0.0171 0.0154 0.0166 24,567,084 +0.00(+3.75%)
Nov 23, 2018 0.0160 0.0160 0.0150 0.0160 13,896,700 +0.00(+3.23%)
Nov 21, 2018 0.0155 0.0155 0.0155 0 +0.00(+6.90%)
Nov 20, 2018 0.0150 0.0156 0.0131 0.0145 39,174,784 -0.00(-3.33%)
Nov 19, 2018 0.0167 0.0167 0.0144 0.0150 55,059,592 -0.01(-25.00%)
Nov 16, 2018 0.0200 0.0200 0.0200 0.0200 36,097,800 +0.00(+19.76%)
Nov 15, 2018 0.0200 0.0200 0.0166 0.0167 75,823,328 -0.00(-5.11%)
Nov 14, 2018 0.0200 0.0218 0.0171 0.0176 129,862,440 +0.00(+1.15%)
Nov 13, 2018 0.0170 0.0183 0.0170 0.0174 42,362,416 +0.00(+4.82%)
Nov 12, 2018 0.0174 0.0174 0.0164 0.0166 21,775,716 -0.00(-17.00%)
Nov 09, 2018 0.0200 0.0200 0.0200 0.0200 31,152,200 +0.00(+14.94%)
Nov 08, 2018 0.0180 0.0181 0.0174 0.0174 19,774,628 -0.00(-1.69%)
Nov 07, 2018 0.0180 0.0182 0.0170 0.0177 28,912,004 +0.00(+0.00%)
Nov 06, 2018 0.0175 0.0182 0.0174 0.0177 24,673,102 +0.00(+0.00%)
Nov 05, 2018 0.0184 0.0184 0.0172 0.0177 22,088,736 -0.00(-11.50%)
Nov 02, 2018 0.0200 0.0200 0.0200 0.0200 41,799,600 +0.00(+12.36%)
Nov 01, 2018 0.0180 0.0185 0.0170 0.0178 38,284,152 +0.00(+1.71%)
Oct 31, 2018 0.0170 0.0189 0.0165 0.0175 51,368,344 +0.00(+2.94%)
Oct 30, 2018 0.0185 0.0192 0.0170 0.0170 49,211,208 -0.00(-6.59%)
Oct 29, 2018 0.0193 0.0195 0.0180 0.0182 34,202,920 -0.00(-9.00%)
Oct 26, 2018 0.0200 0.0200 0.0200 0.0200 30,619,200 +0.00(+0.00%)
Oct 25, 2018 0.0188 0.0200 0.0177 0.0200 46,130,416 +0.00(+6.38%)
Oct 24, 2018 0.0200 0.0200 0.0180 0.0188 56,644,960 -0.00(-6.00%)
Oct 23, 2018 0.0200 0.0300 0.0200 0.0200 210,820,496 +0.00(+18.34%)
Oct 22, 2018 0.0168 0.0185 0.0160 0.0169 46,614,908 -0.00(-15.50%)
Oct 19, 2018 0.0200 0.0200 0.0200 0.0200 38,063,200 +0.00(+16.28%)
Oct 18, 2018 0.0168 0.0194 0.0165 0.0172 82,933,672 -0.00(-14.00%)
Oct 17, 2018 0.0200 0.0256 0.0190 0.0200 152,142,192 +0.00(+3.63%)
Oct 16, 2018 0.0162 0.0228 0.0150 0.0193 247,701,504 +0.00(+16.97%)
Oct 15, 2018 0.0173 0.0178 0.0160 0.0165 47,718,008 -0.00(-17.50%)
Oct 12, 2018 0.0200 0.0200 0.0200 0.0200 43,900,700 +0.00(+13.64%)
Oct 11, 2018 0.0186 0.0198 0.0151 0.0176 43,741,828 +0.00(+1.15%)
Oct 10, 2018 0.0198 0.0198 0.0161 0.0174 75,263,656 -0.00(-9.84%)
Oct 09, 2018 0.0220 0.0220 0.0190 0.0193 70,155,648 -0.00(-5.85%)
Oct 08, 2018 0.0190 0.0233 0.0180 0.0205 82,609,040 +0.00(+2.50%)
Oct 05, 2018 0.0200 0.0200 0.0200 0.0200 170,839,008 -0.00(-4.76%)
Oct 04, 2018 0.0379 0.0530 0.0200 0.0210 669,706,880 -0.02(-42.47%)
Oct 03, 2018 0.0140 0.0500 0.0135 0.0365 412,688,960 +0.02(+174.44%)
Oct 02, 2018 0.0150 0.0150 0.0132 0.0133 27,376,136 -0.00(-8.90%)
Oct 01, 2018 0.0150 0.0160 0.0140 0.0146 30,978,940 -0.00(-2.67%)
Sep 28, 2018 0.0160 0.0160 0.0140 0.0150 35,726,400 -0.00(-2.60%)
Sep 27, 2018 0.0170 0.0170 0.0145 0.0154 45,388,520 -0.00(-10.98%)
Sep 26, 2018 0.0186 0.0188 0.0161 0.0173 37,310,152 -0.00(-6.99%)
Sep 25, 2018 0.0200 0.0200 0.0177 0.0186 63,937,152 +0.00(+5.08%)
Sep 24, 2018 0.0160 0.0200 0.0140 0.0177 118,157,320 +0.00(+26.43%)
Sep 21, 2018 0.0150 0.0150 0.0140 0.0140 35,787,800 -0.00(-5.41%)
Sep 20, 2018 0.0135 0.0149 0.0125 0.0148 49,686,380 +0.00(+13.85%)
Sep 19, 2018 0.0130 0.0135 0.0120 0.0130 50,215,280 +0.00(+4.84%)
Sep 18, 2018 0.0155 0.0155 0.0110 0.0124 136,726,304 -0.00(-20.00%)
Sep 17, 2018 0.0210 0.0210 0.0150 0.0155 222,903,472 -0.00(-22.50%)
Sep 14, 2018 0.0200 0.0200 0.0200 0.0200 38,872,000 -0.00(-8.26%)
Sep 13, 2018 0.0219 0.0230 0.0210 0.0218 55,895,448 +0.00(+1.40%)
Sep 12, 2018 0.0209 0.0225 0.0205 0.0215 46,084,216 +0.00(+4.88%)
Sep 11, 2018 0.0201 0.0219 0.0191 0.0205 73,844,584 -0.00(-2.84%)
Sep 10, 2018 0.0231 0.0239 0.0200 0.0211 108,059,400 -0.00(-8.26%)
Sep 07, 2018 0.0230 0.0250 0.0220 0.0230 80,925,200 +0.00(+2.22%)
Sep 06, 2018 0.0300 0.0300 0.0220 0.0225 162,060,096 -0.00(-15.09%)
Sep 05, 2018 0.0263 0.0310 0.0247 0.0265 176,806,688 +0.00(+10.42%)
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.