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
Jun 20, 2019	0.0027	0.0030	0.0025	0.0029	0.0029	11,728,637
Jun 19, 2019	0.0026	0.0028	0.0023	0.0027	0.0027	11,071,383
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
Apr 25, 2019	0.0038	0.0040	0.0030	0.0034	0.0034	28,402,735
Apr 24, 2019	0.0042	0.0042	0.0037	0.0037	0.0037	11,022,913
Apr 23, 2019	0.0040	0.0041	0.0038	0.0039	0.0039	7,808,313
Apr 22, 2019	0.0042	0.0042	0.0038	0.0039	0.0039	17,496,883
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	0.0056	0.0057	0.0045	0.0046	0.0046	68,062,491
Mar 29, 2019	0.0055	0.0055	0.0046	0.0052	0.0052	77,549,665
Mar 28, 2019	0.0050	0.0052	0.0043	0.0045	0.0045	124,260,041
Mar 27, 2019	0.0058	0.0059	0.0049	0.0050	0.0050	141,786,642
Mar 26, 2019	0.0085	0.0085	0.0055	0.0056	0.0056	444,966,769
Mar 25, 2019	0.0125	0.0128	0.0120	0.0126	0.0126	14,240,349
Mar 22, 2019	0.0115	0.0120	0.0111	0.0120	0.0120	20,052,747
Mar 21, 2019	0.0110	0.0120	0.0107	0.0113	0.0113	16,072,127
Mar 20, 2019	0.0114	0.0124	0.0108	0.0115	0.0115	16,144,465
Mar 19, 2019	0.0092	0.0123	0.0090	0.0116	0.0116	36,780,105
Mar 18, 2019	0.0093	0.0095	0.0082	0.0094	0.0094	14,099,991
Mar 15, 2019	0.0097	0.0101	0.0090	0.0095	0.0095	13,083,881
Mar 14, 2019	0.0103	0.0105	0.0100	0.0103	0.0103	7,949,876
Mar 13, 2019	0.0124	0.0128	0.0101	0.0105	0.0105	27,452,195
Mar 12, 2019	0.0127	0.0135	0.0114	0.0121	0.0121	24,047,047
Mar 11, 2019	0.0116	0.0131	0.0112	0.0126	0.0126	15,213,531
Mar 08, 2019	0.0135	0.0135	0.0111	0.0121	0.0121	14,209,742
Mar 07, 2019	0.0129	0.0139	0.0111	0.0125	0.0125	56,604,940
Mar 06, 2019	0.0094	0.0138	0.0088	0.0123	0.0123	110,823,151
Mar 05, 2019	0.0084	0.0090	0.0084	0.0088	0.0088	11,170,858
Mar 04, 2019	0.0088	0.0090	0.0082	0.0085	0.0085	9,190,700
Mar 01, 2019	0.0078	0.0088	0.0078	0.0083	0.0083	17,384,415
Feb 28, 2019	0.0080	0.0082	0.0075	0.0080	0.0080	13,624,401
Feb 27, 2019	0.0081	0.0085	0.0077	0.0080	0.0080	9,021,315
Feb 26, 2019	0.0082	0.0085	0.0079	0.0081	0.0081	9,486,760
Feb 25, 2019	0.0077	0.0085	0.0074	0.0080	0.0080	15,577,645
Feb 22, 2019	0.0079	0.0085	0.0074	0.0077	0.0077	14,549,734
Feb 21, 2019	0.0071	0.0089	0.0069	0.0082	0.0082	29,084,094
Feb 20, 2019	0.0072	0.0072	0.0067	0.0069	0.0069	16,273,986
Feb 19, 2019	0.0072	0.0075	0.0067	0.0071	0.0071	19,934,161
Feb 15, 2019	0.0075	0.0076	0.0069	0.0072	0.0072	23,371,699
Feb 14, 2019	0.0078	0.0081	0.0070	0.0075	0.0075	55,398,175
Feb 13, 2019	0.0080	0.0090	0.0071	0.0081	0.0081	71,295,653
Feb 12, 2019	0.0104	0.0105	0.0093	0.0093	0.0093	40,068,890
Feb 11, 2019	0.0103	0.0103	0.0095	0.0100	0.0100	18,884,204
Feb 08, 2019	0.0102	0.0106	0.0097	0.0100	0.0100	26,479,491
Feb 07, 2019	0.0103	0.0107	0.0100	0.0102	0.0102	20,362,462
Feb 06, 2019	0.0110	0.0112	0.0105	0.0105	0.0105	21,308,040
Feb 05, 2019	0.0111	0.0115	0.0102	0.0105	0.0105	32,834,166
Feb 04, 2019	0.0106	0.0119	0.0103	0.0109	0.0109	39,572,338
Feb 01, 2019	0.0100	0.0116	0.0100	0.0110	0.0110	38,051,179
Jan 31, 2019	0.0101	0.0110	0.0090	0.0105	0.0105	65,122,512
Jan 30, 2019	0.0123	0.0123	0.0100	0.0109	0.0109	89,461,265
Jan 29, 2019	0.0144	0.0150	0.0117	0.0123	0.0123	139,353,050
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...