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
Sep 17, 2019	0.0013	0.0024	0.0012	0.0021	0.0021	186,195,078
Sep 16, 2019	0.0016	0.0016	0.0011	0.0014	0.0014	120,274,361
Sep 13, 2019	0.0018	0.0023	0.0018	0.0018	0.0018	16,790,318
Sep 12, 2019	0.0018	0.0020	0.0018	0.0020	0.0020	3,137,149
Sep 11, 2019	0.0019	0.0020	0.0017	0.0019	0.0019	17,034,734
Sep 10, 2019	0.0021	0.0021	0.0019	0.0020	0.0020	5,878,402
Sep 09, 2019	0.0017	0.0022	0.0017	0.0021	0.0021	8,849,102
Sep 06, 2019	0.0019	0.0022	0.0019	0.0019	0.0019	7,335,273
Sep 05, 2019	0.0022	0.0022	0.0020	0.0021	0.0021	5,283,492
Sep 04, 2019	0.0020	0.0023	0.0019	0.0021	0.0021	10,722,436
Sep 03, 2019	0.0024	0.0024	0.0019	0.0021	0.0021	4,620,597
Aug 30, 2019	0.0019	0.0022	0.0019	0.0020	0.0020	8,937,322
Aug 29, 2019	0.0019	0.0021	0.0018	0.0019	0.0019	5,404,804
Aug 28, 2019	0.0018	0.0021	0.0018	0.0019	0.0019	3,841,990
Aug 27, 2019	0.0021	0.0021	0.0018	0.0021	0.0021	21,394,071
Aug 26, 2019	0.0017	0.0021	0.0017	0.0020	0.0020	21,628,361
Aug 23, 2019	0.0018	0.0019	0.0017	0.0017	0.0017	12,153,559
Aug 22, 2019	0.0018	0.0019	0.0017	0.0018	0.0018	3,673,441
Aug 21, 2019	0.0020	0.0020	0.0017	0.0017	0.0017	12,532,638
Aug 20, 2019	0.0020	0.0020	0.0017	0.0020	0.0020	11,676,808
Aug 19, 2019	0.0018	0.0018	0.0017	0.0017	0.0017	4,689,608
Aug 16, 2019	0.0016	0.0018	0.0016	0.0018	0.0018	10,135,339
Aug 15, 2019	0.0018	0.0020	0.0017	0.0018	0.0018	12,234,549
Aug 14, 2019	0.0020	0.0020	0.0018	0.0018	0.0018	14,012,641
Aug 13, 2019	0.0020	0.0020	0.0018	0.0018	0.0018	8,536,991
Aug 12, 2019	0.0020	0.0020	0.0018	0.0018	0.0018	12,062,260
Aug 09, 2019	0.0020	0.0020	0.0017	0.0020	0.0020	10,663,982
Aug 08, 2019	0.0018	0.0022	0.0017	0.0020	0.0020	12,095,766
Aug 07, 2019	0.0020	0.0022	0.0016	0.0020	0.0020	20,466,571
Aug 06, 2019	0.0023	0.0023	0.0020	0.0021	0.0021	4,808,644
Aug 05, 2019	0.0023	0.0023	0.0021	0.0022	0.0022	9,235,323
Aug 02, 2019	0.0023	0.0023	0.0022	0.0022	0.0022	3,778,298
Aug 01, 2019	0.0022	0.0023	0.0022	0.0022	0.0022	4,786,158
Jul 31, 2019	0.0023	0.0023	0.0022	0.0022	0.0022	9,787,749
Jul 30, 2019	0.0022	0.0025	0.0022	0.0023	0.0023	19,767,984
Jul 29, 2019	0.0023	0.0025	0.0022	0.0023	0.0023	7,456,406
Jul 26, 2019	0.0025	0.0025	0.0023	0.0024	0.0024	5,349,190
Jul 25, 2019	0.0025	0.0025	0.0022	0.0025	0.0025	4,943,665
Jul 24, 2019	0.0022	0.0025	0.0022	0.0023	0.0023	5,094,651
Jul 23, 2019	0.0026	0.0026	0.0022	0.0023	0.0023	3,569,573
Jul 22, 2019	0.0023	0.0025	0.0022	0.0023	0.0023	3,704,532
Jul 19, 2019	0.0024	0.0025	0.0023	0.0023	0.0023	1,705,269
Jul 18, 2019	0.0022	0.0025	0.0022	0.0024	0.0024	6,805,140
Jul 17, 2019	0.0023	0.0026	0.0023	0.0024	0.0024	4,878,114
Jul 16, 2019	0.0023	0.0026	0.0023	0.0025	0.0025	6,201,490
Jul 15, 2019	0.0026	0.0026	0.0023	0.0025	0.0025	5,406,366
Jul 12, 2019	0.0023	0.0025	0.0023	0.0025	0.0025	5,416,857
Jul 11, 2019	0.0026	0.0026	0.0023	0.0025	0.0025	5,113,721
Jul 10, 2019	0.0027	0.0027	0.0023	0.0024	0.0024	5,110,805
Jul 09, 2019	0.0027	0.0027	0.0022	0.0024	0.0024	4,375,244
Jul 08, 2019	0.0025	0.0027	0.0022	0.0027	0.0027	12,227,211
Jul 05, 2019	0.0022	0.0027	0.0021	0.0025	0.0025	12,401,033
Jul 03, 2019	0.0022	0.0027	0.0022	0.0025	0.0025	3,837,408
Jul 02, 2019	0.0024	0.0027	0.0023	0.0026	0.0026	7,482,263
Jul 01, 2019	0.0024	0.0028	0.0023	0.0024	0.0024	6,744,972
Jun 28, 2019	0.0024	0.0027	0.0024	0.0027	0.0027	7,645,796
Jun 27, 2019	0.0027	0.0028	0.0025	0.0027	0.0027	8,099,736
Jun 26, 2019	0.0029	0.0029	0.0025	0.0027	0.0027	6,854,873
Jun 25, 2019	0.0028	0.0029	0.0025	0.0027	0.0027	3,001,123
Jun 24, 2019	0.0025	0.0029	0.0025	0.0029	0.0029	5,148,497
Jun 21, 2019	0.0026	0.0030	0.0025	0.0025	0.0025	6,705,104
Jun 20, 2019	0.0027	0.0030	0.0025	0.0029	0.0029	11,728,638
Jun 19, 2019	0.0026	0.0028	0.0023	0.0027	0.0027	11,071,390
Jun 18, 2019	0.0021	0.0027	0.0021	0.0023	0.0023	6,051,990
Jun 17, 2019	0.0028	0.0028	0.0023	0.0023	0.0023	9,514,276
Jun 14, 2019	0.0027	0.0027	0.0023	0.0026	0.0026	3,793,240
Jun 13, 2019	0.0025	0.0028	0.0022	0.0025	0.0025	10,359,567
Jun 12, 2019	0.0028	0.0028	0.0022	0.0025	0.0025	7,145,636
Jun 11, 2019	0.0023	0.0025	0.0022	0.0025	0.0025	6,450,983
Jun 10, 2019	0.0021	0.0025	0.0021	0.0023	0.0023	9,007,039
Jun 07, 2019	0.0024	0.0024	0.0021	0.0024	0.0024	11,063,686
Jun 06, 2019	0.0024	0.0024	0.0021	0.0024	0.0024	10,582,172
Jun 05, 2019	0.0021	0.0024	0.0020	0.0024	0.0024	17,145,779
Jun 04, 2019	0.0023	0.0024	0.0020	0.0022	0.0022	11,722,305
Jun 03, 2019	0.0023	0.0025	0.0014	0.0023	0.0023	37,183,388
May 31, 2019	0.0029	0.0029	0.0025	0.0027	0.0027	5,468,730
May 30, 2019	0.0029	0.0029	0.0024	0.0026	0.0026	12,905,671
May 29, 2019	0.0025	0.0027	0.0024	0.0027	0.0027	11,917,640
May 28, 2019	0.0029	0.0029	0.0025	0.0025	0.0025	5,220,230
May 24, 2019	0.0028	0.0030	0.0025	0.0028	0.0028	12,640,690
May 23, 2019	0.0038	0.0038	0.0026	0.0028	0.0028	17,456,737
May 22, 2019	0.0032	0.0032	0.0028	0.0028	0.0028	11,046,772
May 21, 2019	0.0033	0.0033	0.0029	0.0030	0.0030	7,011,212
May 20, 2019	0.0031	0.0033	0.0029	0.0030	0.0030	7,127,113
May 17, 2019	0.0029	0.0032	0.0029	0.0031	0.0031	19,455,001
May 16, 2019	0.0032	0.0032	0.0028	0.0028	0.0028	25,002,421
May 15, 2019	0.0031	0.0032	0.0028	0.0030	0.0030	17,050,295
May 14, 2019	0.0031	0.0033	0.0030	0.0031	0.0031	9,189,296
May 13, 2019	0.0034	0.0034	0.0030	0.0030	0.0030	13,879,022
May 10, 2019	0.0030	0.0033	0.0030	0.0031	0.0031	9,655,947
May 09, 2019	0.0034	0.0034	0.0031	0.0031	0.0031	13,107,059
May 08, 2019	0.0032	0.0035	0.0031	0.0032	0.0032	10,872,744
May 07, 2019	0.0036	0.0038	0.0031	0.0033	0.0033	50,557,808
May 06, 2019	0.0039	0.0039	0.0036	0.0036	0.0036	12,575,416
May 03, 2019	0.0037	0.0040	0.0037	0.0037	0.0037	11,189,217
May 02, 2019	0.0040	0.0041	0.0037	0.0039	0.0039	12,491,639
May 01, 2019	0.0042	0.0042	0.0038	0.0040	0.0040	6,346,426
Apr 30, 2019	0.0039	0.0042	0.0037	0.0041	0.0041	13,208,992
Apr 29, 2019	0.0044	0.0044	0.0036	0.0039	0.0039	22,977,056
Apr 26, 2019	0.0037	0.0038	0.0036	0.0036	0.0036	9,768,227
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...