Mail

HMNY - Helios and Matheson Analytics Inc.

Other OTC - Other OTC Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 18, 2019	0.0042	0.0043	0.0038	0.0039	0.0039	26,343,128
Apr 17, 2019	0.0046	0.0046	0.0040	0.0042	0.0042	10,683,877
Apr 16, 2019	0.0042	0.0044	0.0040	0.0042	0.0042	11,252,758
Apr 15, 2019	0.0045	0.0045	0.0038	0.0042	0.0042	34,238,988
Apr 12, 2019	0.0050	0.0050	0.0042	0.0044	0.0044	29,688,234
Apr 11, 2019	0.0043	0.0049	0.0043	0.0047	0.0047	28,338,132
Apr 10, 2019	0.0040	0.0045	0.0040	0.0044	0.0044	13,856,438
Apr 09, 2019	0.0040	0.0042	0.0040	0.0042	0.0042	17,370,692
Apr 08, 2019	0.0038	0.0043	0.0038	0.0040	0.0040	22,660,177
Apr 05, 2019	0.0042	0.0046	0.0035	0.0039	0.0039	146,411,660
Apr 04, 2019	0.0048	0.0048	0.0041	0.0042	0.0042	40,802,119
Apr 03, 2019	0.0047	0.0048	0.0044	0.0045	0.0045	56,184,839
Apr 02, 2019	0.0049	0.0049	0.0045	0.0046	0.0046	45,274,704
Apr 01, 2019	-	-	-	-	-	-
Mar 29, 2019	0.0100	0.0100	0.0100	0.0100	0.0100	77,549,600
Mar 28, 2019	0.0100	0.0100	0.0100	0.0100	0.0100	124,260,000
Mar 27, 2019	0.0100	0.0100	0.0100	0.0100	0.0100	141,786,600
Mar 26, 2019	0.0100	0.0100	0.0100	0.0100	0.0100	444,966,800
Mar 25, 2019	0.0100	0.0100	0.0100	0.0100	0.0100	14,240,300
Mar 22, 2019	0.0100	0.0100	0.0100	0.0100	0.0100	20,052,700
Mar 21, 2019	0.0100	0.0100	0.0100	0.0100	0.0100	16,072,100
Mar 20, 2019	0.0100	0.0100	0.0100	0.0100	0.0100	16,144,500
Mar 19, 2019	0.0100	0.0100	0.0100	0.0100	0.0100	36,780,100
Mar 18, 2019	0.0100	0.0100	0.0100	0.0100	0.0100	14,100,000
Mar 15, 2019	0.0100	0.0100	0.0100	0.0100	0.0100	13,083,900
Mar 14, 2019	0.0100	0.0100	0.0100	0.0100	0.0100	7,949,900
Mar 13, 2019	0.0100	0.0100	0.0100	0.0100	0.0100	27,452,200
Mar 12, 2019	0.0100	0.0100	0.0100	0.0100	0.0100	24,047,000
Mar 11, 2019	0.0100	0.0100	0.0100	0.0100	0.0100	15,213,500
Mar 08, 2019	0.0100	0.0100	0.0100	0.0100	0.0100	14,209,700
Mar 07, 2019	0.0100	0.0100	0.0100	0.0100	0.0100	56,604,900
Mar 06, 2019	0.0100	0.0100	0.0100	0.0100	0.0100	110,823,200
Mar 05, 2019	0.0100	0.0100	0.0100	0.0100	0.0100	11,170,900
Mar 04, 2019	0.0100	0.0100	0.0100	0.0100	0.0100	9,190,700
Mar 01, 2019	0.0100	0.0100	0.0100	0.0100	0.0100	17,384,400
Feb 28, 2019	0.0100	0.0100	0.0100	0.0100	0.0100	13,624,400
Feb 27, 2019	0.0100	0.0100	0.0100	0.0100	0.0100	9,021,300
Feb 26, 2019	0.0100	0.0100	0.0100	0.0100	0.0100	9,486,800
Feb 25, 2019	0.0100	0.0100	0.0100	0.0100	0.0100	15,577,600
Feb 22, 2019	0.0100	0.0100	0.0100	0.0100	0.0100	14,549,700
Feb 21, 2019	0.0100	0.0100	0.0100	0.0100	0.0100	29,084,100
Feb 20, 2019	0.0100	0.0100	0.0100	0.0100	0.0100	16,274,000
Feb 19, 2019	0.0100	0.0100	0.0100	0.0100	0.0100	19,934,200
Feb 15, 2019	0.0100	0.0100	0.0100	0.0100	0.0100	23,371,700
Feb 14, 2019	0.0100	0.0100	0.0100	0.0100	0.0100	55,398,200
Feb 13, 2019	0.0100	0.0100	0.0100	0.0100	0.0100	71,295,600
Feb 12, 2019	0.0100	0.0100	0.0100	0.0100	0.0100	40,068,900
Feb 11, 2019	0.0100	0.0100	0.0100	0.0100	0.0100	18,884,200
Feb 08, 2019	0.0100	0.0100	0.0100	0.0100	0.0100	26,479,500
Feb 07, 2019	0.0100	0.0100	0.0100	0.0100	0.0100	20,362,500
Feb 06, 2019	0.0100	0.0100	0.0100	0.0100	0.0100	21,308,000
Feb 05, 2019	0.0100	0.0100	0.0100	0.0100	0.0100	32,834,200
Feb 04, 2019	0.0100	0.0100	0.0100	0.0100	0.0100	39,572,300
Feb 01, 2019	0.0100	0.0100	0.0100	0.0100	0.0100	38,051,200
Jan 31, 2019	0.0100	0.0100	0.0100	0.0100	0.0100	65,122,500
Jan 30, 2019	0.0100	0.0100	0.0100	0.0100	0.0100	89,461,300
Jan 29, 2019	0.0100	0.0200	0.0100	0.0100	0.0100	139,353,100
Jan 28, 2019	0.0100	0.0100	0.0100	0.0100	0.0100	225,630,200
Jan 25, 2019	0.0100	0.0100	0.0100	0.0100	0.0100	108,970,900
Jan 24, 2019	0.0100	0.0100	0.0100	0.0100	0.0100	179,928,100
Jan 23, 2019	0.0100	0.0100	0.0100	0.0100	0.0100	195,958,700
Jan 22, 2019	0.0100	0.0100	0.0100	0.0100	0.0100	73,339,200
Jan 18, 2019	0.0100	0.0100	0.0100	0.0100	0.0100	62,323,000
Jan 17, 2019	0.0100	0.0200	0.0100	0.0100	0.0100	83,673,900
Jan 16, 2019	0.0200	0.0200	0.0100	0.0100	0.0100	75,234,600
Jan 15, 2019	0.0200	0.0200	0.0200	0.0200	0.0200	15,686,700
Jan 14, 2019	0.0200	0.0200	0.0200	0.0200	0.0200	13,844,300
Jan 11, 2019	0.0200	0.0200	0.0200	0.0200	0.0200	13,214,400
Jan 10, 2019	0.0200	0.0200	0.0200	0.0200	0.0200	15,552,600
Jan 09, 2019	0.0200	0.0200	0.0200	0.0200	0.0200	27,825,200
Jan 08, 2019	0.0200	0.0200	0.0200	0.0200	0.0200	11,419,800
Jan 07, 2019	0.0200	0.0200	0.0200	0.0200	0.0200	17,860,200
Jan 04, 2019	0.0200	0.0200	0.0200	0.0200	0.0200	20,583,400
Jan 03, 2019	0.0200	0.0200	0.0200	0.0200	0.0200	14,512,200
Jan 02, 2019	0.0200	0.0200	0.0200	0.0200	0.0200	20,342,900
Dec 31, 2018	0.0200	0.0200	0.0200	0.0200	0.0200	36,782,900
Dec 28, 2018	0.0100	0.0200	0.0100	0.0200	0.0200	26,247,100
Dec 27, 2018	0.0100	0.0200	0.0100	0.0100	0.0100	40,624,000
Dec 26, 2018	0.0100	0.0100	0.0100	0.0100	0.0100	36,083,400
Dec 24, 2018	0.0200	0.0200	0.0100	0.0100	0.0100	25,948,400
Dec 21, 2018	0.0200	0.0200	0.0200	0.0200	0.0200	19,975,100
Dec 20, 2018	0.0200	0.0200	0.0200	0.0200	0.0200	20,861,400
Dec 19, 2018	0.0200	0.0200	0.0200	0.0200	0.0200	31,125,900
Dec 18, 2018	0.0200	0.0200	0.0200	0.0200	0.0200	75,197,600
Dec 17, 2018	0.0200	0.0200	0.0200	0.0200	0.0200	22,211,800
Dec 14, 2018	0.0200	0.0200	0.0200	0.0200	0.0200	13,857,900
Dec 13, 2018	0.0200	0.0200	0.0200	0.0200	0.0200	17,286,000
Dec 12, 2018	0.0200	0.0200	0.0200	0.0200	0.0200	20,856,000
Dec 11, 2018	0.0200	0.0200	0.0200	0.0200	0.0200	17,671,200
Dec 10, 2018	0.0200	0.0200	0.0200	0.0200	0.0200	15,790,400
Dec 07, 2018	0.0200	0.0200	0.0200	0.0200	0.0200	29,297,500
Dec 06, 2018	0.0200	0.0200	0.0200	0.0200	0.0200	50,648,600
Dec 04, 2018	0.0200	0.0200	0.0200	0.0200	0.0200	19,344,100
Dec 03, 2018	0.0200	0.0200	0.0200	0.0200	0.0200	16,049,800
Nov 30, 2018	0.0200	0.0200	0.0200	0.0200	0.0200	30,747,300
Nov 29, 2018	0.0200	0.0200	0.0100	0.0200	0.0200	34,988,900
Nov 28, 2018	0.0200	0.0200	0.0200	0.0200	0.0200	21,256,800
Nov 27, 2018	0.0200	0.0200	0.0200	0.0200	0.0200	23,805,400
Nov 26, 2018	0.0200	0.0200	0.0200	0.0200	0.0200	24,642,300
Nov 23, 2018	0.0200	0.0200	0.0200	0.0200	0.0200	13,896,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...