HMNY - Helios and Matheson Analytics Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 20190.00130.00240.00120.00210.0021186,195,078
Sep 16, 20190.00160.00160.00110.00140.0014120,274,361
Sep 13, 20190.00180.00230.00180.00180.001816,790,318
Sep 12, 20190.00180.00200.00180.00200.00203,137,149
Sep 11, 20190.00190.00200.00170.00190.001917,034,734
Sep 10, 20190.00210.00210.00190.00200.00205,878,402
Sep 09, 20190.00170.00220.00170.00210.00218,849,102
Sep 06, 20190.00190.00220.00190.00190.00197,335,273
Sep 05, 20190.00220.00220.00200.00210.00215,283,492
Sep 04, 20190.00200.00230.00190.00210.002110,722,436
Sep 03, 20190.00240.00240.00190.00210.00214,620,597
Aug 30, 20190.00190.00220.00190.00200.00208,937,322
Aug 29, 20190.00190.00210.00180.00190.00195,404,804
Aug 28, 20190.00180.00210.00180.00190.00193,841,990
Aug 27, 20190.00210.00210.00180.00210.002121,394,071
Aug 26, 20190.00170.00210.00170.00200.002021,628,361
Aug 23, 20190.00180.00190.00170.00170.001712,153,559
Aug 22, 20190.00180.00190.00170.00180.00183,673,441
Aug 21, 20190.00200.00200.00170.00170.001712,532,638
Aug 20, 20190.00200.00200.00170.00200.002011,676,808
Aug 19, 20190.00180.00180.00170.00170.00174,689,608
Aug 16, 20190.00160.00180.00160.00180.001810,135,339
Aug 15, 20190.00180.00200.00170.00180.001812,234,549
Aug 14, 20190.00200.00200.00180.00180.001814,012,641
Aug 13, 20190.00200.00200.00180.00180.00188,536,991
Aug 12, 20190.00200.00200.00180.00180.001812,062,260
Aug 09, 20190.00200.00200.00170.00200.002010,663,982
Aug 08, 20190.00180.00220.00170.00200.002012,095,766
Aug 07, 20190.00200.00220.00160.00200.002020,466,571
Aug 06, 20190.00230.00230.00200.00210.00214,808,644
Aug 05, 20190.00230.00230.00210.00220.00229,235,323
Aug 02, 20190.00230.00230.00220.00220.00223,778,298
Aug 01, 20190.00220.00230.00220.00220.00224,786,158
Jul 31, 20190.00230.00230.00220.00220.00229,787,749
Jul 30, 20190.00220.00250.00220.00230.002319,767,984
Jul 29, 20190.00230.00250.00220.00230.00237,456,406
Jul 26, 20190.00250.00250.00230.00240.00245,349,190
Jul 25, 20190.00250.00250.00220.00250.00254,943,665
Jul 24, 20190.00220.00250.00220.00230.00235,094,651
Jul 23, 20190.00260.00260.00220.00230.00233,569,573
Jul 22, 20190.00230.00250.00220.00230.00233,704,532
Jul 19, 20190.00240.00250.00230.00230.00231,705,269
Jul 18, 20190.00220.00250.00220.00240.00246,805,140
Jul 17, 20190.00230.00260.00230.00240.00244,878,114
Jul 16, 20190.00230.00260.00230.00250.00256,201,490
Jul 15, 20190.00260.00260.00230.00250.00255,406,366
Jul 12, 20190.00230.00250.00230.00250.00255,416,857
Jul 11, 20190.00260.00260.00230.00250.00255,113,721
Jul 10, 20190.00270.00270.00230.00240.00245,110,805
Jul 09, 20190.00270.00270.00220.00240.00244,375,244
Jul 08, 20190.00250.00270.00220.00270.002712,227,211
Jul 05, 20190.00220.00270.00210.00250.002512,401,033
Jul 03, 20190.00220.00270.00220.00250.00253,837,408
Jul 02, 20190.00240.00270.00230.00260.00267,482,263
Jul 01, 20190.00240.00280.00230.00240.00246,744,972
Jun 28, 20190.00240.00270.00240.00270.00277,645,796
Jun 27, 20190.00270.00280.00250.00270.00278,099,736
Jun 26, 20190.00290.00290.00250.00270.00276,854,873
Jun 25, 20190.00280.00290.00250.00270.00273,001,123
Jun 24, 20190.00250.00290.00250.00290.00295,148,497
Jun 21, 20190.00260.00300.00250.00250.00256,705,104
Jun 20, 20190.00270.00300.00250.00290.002911,728,638
Jun 19, 20190.00260.00280.00230.00270.002711,071,390
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...