HMNY - Helios and Matheson Analytics Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 20190.00270.00300.00250.00290.002911,728,637
Jun 19, 20190.00260.00280.00230.00270.002711,071,383
Jun 18, 20190.00210.00270.00210.00230.00236,051,990
Jun 17, 20190.00280.00280.00230.00230.00239,514,276
Jun 14, 20190.00270.00270.00230.00260.00263,793,240
Jun 13, 20190.00250.00280.00220.00250.002510,359,567
Jun 12, 20190.00280.00280.00220.00250.00257,145,636
Jun 11, 20190.00230.00250.00220.00250.00256,450,983
Jun 10, 20190.00210.00250.00210.00230.00239,007,039
Jun 07, 20190.00240.00240.00210.00240.002411,063,686
Jun 06, 20190.00240.00240.00210.00240.002410,582,172
Jun 05, 20190.00210.00240.00200.00240.002417,145,779
Jun 04, 20190.00230.00240.00200.00220.002211,722,305
Jun 03, 20190.00230.00250.00140.00230.002337,183,388
May 31, 20190.00290.00290.00250.00270.00275,468,730
May 30, 20190.00290.00290.00240.00260.002612,905,671
May 29, 20190.00250.00270.00240.00270.002711,917,640
May 28, 20190.00290.00290.00250.00250.00255,220,230
May 24, 20190.00280.00300.00250.00280.002812,640,690
May 23, 20190.00380.00380.00260.00280.002817,456,737
May 22, 20190.00320.00320.00280.00280.002811,046,772
May 21, 20190.00330.00330.00290.00300.00307,011,212
May 20, 20190.00310.00330.00290.00300.00307,127,113
May 17, 20190.00290.00320.00290.00310.003119,455,001
May 16, 20190.00320.00320.00280.00280.002825,002,421
May 15, 20190.00310.00320.00280.00300.003017,050,295
May 14, 20190.00310.00330.00300.00310.00319,189,296
May 13, 20190.00340.00340.00300.00300.003013,879,022
May 10, 20190.00300.00330.00300.00310.00319,655,947
May 09, 20190.00340.00340.00310.00310.003113,107,059
May 08, 20190.00320.00350.00310.00320.003210,872,744
May 07, 20190.00360.00380.00310.00330.003350,557,808
May 06, 20190.00390.00390.00360.00360.003612,575,416
May 03, 20190.00370.00400.00370.00370.003711,189,217
May 02, 20190.00400.00410.00370.00390.003912,491,639
May 01, 20190.00420.00420.00380.00400.00406,346,426
Apr 30, 20190.00390.00420.00370.00410.004113,208,992
Apr 29, 20190.00440.00440.00360.00390.003922,977,056
Apr 26, 20190.00370.00380.00360.00360.00369,768,227
Apr 25, 20190.00380.00400.00300.00340.003428,402,735
Apr 24, 20190.00420.00420.00370.00370.003711,022,913
Apr 23, 20190.00400.00410.00380.00390.00397,808,313
Apr 22, 20190.00420.00420.00380.00390.003917,496,883
Apr 18, 20190.00420.00430.00380.00390.003926,343,128
Apr 17, 20190.00460.00460.00400.00420.004210,683,877
Apr 16, 20190.00420.00440.00400.00420.004211,252,758
Apr 15, 20190.00450.00450.00380.00420.004234,238,988
Apr 12, 20190.00500.00500.00420.00440.004429,688,234
Apr 11, 20190.00430.00490.00430.00470.004728,338,132
Apr 10, 20190.00400.00450.00400.00440.004413,856,438
Apr 09, 20190.00400.00420.00400.00420.004217,370,692
Apr 08, 20190.00380.00430.00380.00400.004022,660,177
Apr 05, 20190.00420.00460.00350.00390.0039146,411,660
Apr 04, 20190.00480.00480.00410.00420.004240,802,119
Apr 03, 20190.00470.00480.00440.00450.004556,184,839
Apr 02, 20190.00490.00490.00450.00460.004645,274,704
Apr 01, 20190.00560.00570.00450.00460.004668,062,491
Mar 29, 20190.00550.00550.00460.00520.005277,549,665
Mar 28, 20190.00500.00520.00430.00450.0045124,260,041
Mar 27, 20190.00580.00590.00490.00500.0050141,786,642
Mar 26, 20190.00850.00850.00550.00560.0056444,966,769
Mar 25, 20190.01250.01280.01200.01260.012614,240,349
Mar 22, 20190.01150.01200.01110.01200.012020,052,747
Mar 21, 20190.01100.01200.01070.01130.011316,072,127
Mar 20, 20190.01140.01240.01080.01150.011516,144,465
Mar 19, 20190.00920.01230.00900.01160.011636,780,105
Mar 18, 20190.00930.00950.00820.00940.009414,099,991
Mar 15, 20190.00970.01010.00900.00950.009513,083,881
Mar 14, 20190.01030.01050.01000.01030.01037,949,876
Mar 13, 20190.01240.01280.01010.01050.010527,452,195
Mar 12, 20190.01270.01350.01140.01210.012124,047,047
Mar 11, 20190.01160.01310.01120.01260.012615,213,531
Mar 08, 20190.01350.01350.01110.01210.012114,209,742
Mar 07, 20190.01290.01390.01110.01250.012556,604,940
Mar 06, 20190.00940.01380.00880.01230.0123110,823,151
Mar 05, 20190.00840.00900.00840.00880.008811,170,858
Mar 04, 20190.00880.00900.00820.00850.00859,190,700
Mar 01, 20190.00780.00880.00780.00830.008317,384,415
Feb 28, 20190.00800.00820.00750.00800.008013,624,401
Feb 27, 20190.00810.00850.00770.00800.00809,021,315
Feb 26, 20190.00820.00850.00790.00810.00819,486,760
Feb 25, 20190.00770.00850.00740.00800.008015,577,645
Feb 22, 20190.00790.00850.00740.00770.007714,549,734
Feb 21, 20190.00710.00890.00690.00820.008229,084,094
Feb 20, 20190.00720.00720.00670.00690.006916,273,986
Feb 19, 20190.00720.00750.00670.00710.007119,934,161
Feb 15, 20190.00750.00760.00690.00720.007223,371,699
Feb 14, 20190.00780.00810.00700.00750.007555,398,175
Feb 13, 20190.00800.00900.00710.00810.008171,295,653
Feb 12, 20190.01040.01050.00930.00930.009340,068,890
Feb 11, 20190.01030.01030.00950.01000.010018,884,204
Feb 08, 20190.01020.01060.00970.01000.010026,479,491
Feb 07, 20190.01030.01070.01000.01020.010220,362,462
Feb 06, 20190.01100.01120.01050.01050.010521,308,040
Feb 05, 20190.01110.01150.01020.01050.010532,834,166
Feb 04, 20190.01060.01190.01030.01090.010939,572,338
Feb 01, 20190.01000.01160.01000.01100.011038,051,179
Jan 31, 20190.01010.01100.00900.01050.010565,122,512
Jan 30, 20190.01230.01230.01000.01090.010989,461,265
Jan 29, 20190.01440.01500.01170.01230.0123139,353,050
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...