HMNY - Helios and Matheson Analytics Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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, 2019------
Mar 29, 20190.01000.01000.01000.01000.010077,549,600
Mar 28, 20190.01000.01000.01000.01000.0100124,260,000
Mar 27, 20190.01000.01000.01000.01000.0100141,786,600
Mar 26, 20190.01000.01000.01000.01000.0100444,966,800
Mar 25, 20190.01000.01000.01000.01000.010014,240,300
Mar 22, 20190.01000.01000.01000.01000.010020,052,700
Mar 21, 20190.01000.01000.01000.01000.010016,072,100
Mar 20, 20190.01000.01000.01000.01000.010016,144,500
Mar 19, 20190.01000.01000.01000.01000.010036,780,100
Mar 18, 20190.01000.01000.01000.01000.010014,100,000
Mar 15, 20190.01000.01000.01000.01000.010013,083,900
Mar 14, 20190.01000.01000.01000.01000.01007,949,900
Mar 13, 20190.01000.01000.01000.01000.010027,452,200
Mar 12, 20190.01000.01000.01000.01000.010024,047,000
Mar 11, 20190.01000.01000.01000.01000.010015,213,500
Mar 08, 20190.01000.01000.01000.01000.010014,209,700
Mar 07, 20190.01000.01000.01000.01000.010056,604,900
Mar 06, 20190.01000.01000.01000.01000.0100110,823,200
Mar 05, 20190.01000.01000.01000.01000.010011,170,900
Mar 04, 20190.01000.01000.01000.01000.01009,190,700
Mar 01, 20190.01000.01000.01000.01000.010017,384,400
Feb 28, 20190.01000.01000.01000.01000.010013,624,400
Feb 27, 20190.01000.01000.01000.01000.01009,021,300
Feb 26, 20190.01000.01000.01000.01000.01009,486,800
Feb 25, 20190.01000.01000.01000.01000.010015,577,600
Feb 22, 20190.01000.01000.01000.01000.010014,549,700
Feb 21, 20190.01000.01000.01000.01000.010029,084,100
Feb 20, 20190.01000.01000.01000.01000.010016,274,000
Feb 19, 20190.01000.01000.01000.01000.010019,934,200
Feb 15, 20190.01000.01000.01000.01000.010023,371,700
Feb 14, 20190.01000.01000.01000.01000.010055,398,200
Feb 13, 20190.01000.01000.01000.01000.010071,295,600
Feb 12, 20190.01000.01000.01000.01000.010040,068,900
Feb 11, 20190.01000.01000.01000.01000.010018,884,200
Feb 08, 20190.01000.01000.01000.01000.010026,479,500
Feb 07, 20190.01000.01000.01000.01000.010020,362,500
Feb 06, 20190.01000.01000.01000.01000.010021,308,000
Feb 05, 20190.01000.01000.01000.01000.010032,834,200
Feb 04, 20190.01000.01000.01000.01000.010039,572,300
Feb 01, 20190.01000.01000.01000.01000.010038,051,200
Jan 31, 20190.01000.01000.01000.01000.010065,122,500
Jan 30, 20190.01000.01000.01000.01000.010089,461,300
Jan 29, 20190.01000.02000.01000.01000.0100139,353,100
Jan 28, 20190.01000.01000.01000.01000.0100225,630,200
Jan 25, 20190.01000.01000.01000.01000.0100108,970,900
Jan 24, 20190.01000.01000.01000.01000.0100179,928,100
Jan 23, 20190.01000.01000.01000.01000.0100195,958,700
Jan 22, 20190.01000.01000.01000.01000.010073,339,200
Jan 18, 20190.01000.01000.01000.01000.010062,323,000
Jan 17, 20190.01000.02000.01000.01000.010083,673,900
Jan 16, 20190.02000.02000.01000.01000.010075,234,600
Jan 15, 20190.02000.02000.02000.02000.020015,686,700
Jan 14, 20190.02000.02000.02000.02000.020013,844,300
Jan 11, 20190.02000.02000.02000.02000.020013,214,400
Jan 10, 20190.02000.02000.02000.02000.020015,552,600
Jan 09, 20190.02000.02000.02000.02000.020027,825,200
Jan 08, 20190.02000.02000.02000.02000.020011,419,800
Jan 07, 20190.02000.02000.02000.02000.020017,860,200
Jan 04, 20190.02000.02000.02000.02000.020020,583,400
Jan 03, 20190.02000.02000.02000.02000.020014,512,200
Jan 02, 20190.02000.02000.02000.02000.020020,342,900
Dec 31, 20180.02000.02000.02000.02000.020036,782,900
Dec 28, 20180.01000.02000.01000.02000.020026,247,100
Dec 27, 20180.01000.02000.01000.01000.010040,624,000
Dec 26, 20180.01000.01000.01000.01000.010036,083,400
Dec 24, 20180.02000.02000.01000.01000.010025,948,400
Dec 21, 20180.02000.02000.02000.02000.020019,975,100
Dec 20, 20180.02000.02000.02000.02000.020020,861,400
Dec 19, 20180.02000.02000.02000.02000.020031,125,900
Dec 18, 20180.02000.02000.02000.02000.020075,197,600
Dec 17, 20180.02000.02000.02000.02000.020022,211,800
Dec 14, 20180.02000.02000.02000.02000.020013,857,900
Dec 13, 20180.02000.02000.02000.02000.020017,286,000
Dec 12, 20180.02000.02000.02000.02000.020020,856,000
Dec 11, 20180.02000.02000.02000.02000.020017,671,200
Dec 10, 20180.02000.02000.02000.02000.020015,790,400
Dec 07, 20180.02000.02000.02000.02000.020029,297,500
Dec 06, 20180.02000.02000.02000.02000.020050,648,600
Dec 04, 20180.02000.02000.02000.02000.020019,344,100
Dec 03, 20180.02000.02000.02000.02000.020016,049,800
Nov 30, 20180.02000.02000.02000.02000.020030,747,300
Nov 29, 20180.02000.02000.01000.02000.020034,988,900
Nov 28, 20180.02000.02000.02000.02000.020021,256,800
Nov 27, 20180.02000.02000.02000.02000.020023,805,400
Nov 26, 20180.02000.02000.02000.02000.020024,642,300
Nov 23, 20180.02000.02000.02000.02000.020013,896,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...