Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Helios and Matheson Analytics Inc (OP: HMNY )

0.0004 UNCHANGED
Last Price Updated: 12:15 PM EDT, May 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 0.0029 0.0029 0.0025 0.0027 5,468,700 +0.00(+3.85%)
May 30, 2019 0.0029 0.0029 0.0024 0.0026 12,905,671 -0.00(-3.70%)
May 29, 2019 0.0025 0.0027 0.0024 0.0027 11,917,641 +0.00(+8.00%)
May 28, 2019 0.0029 0.0029 0.0025 0.0025 5,220,230 -0.00(-10.71%)
May 24, 2019 0.0028 0.0030 0.0025 0.0028 12,640,601 +0.00(+0.00%)
May 23, 2019 0.0038 0.0038 0.0026 0.0028 17,456,736 +0.00(+0.00%)
May 22, 2019 0.0032 0.0032 0.0028 0.0028 11,046,773 -0.00(-6.67%)
May 21, 2019 0.0033 0.0033 0.0029 0.0030 7,011,212 +0.00(+0.00%)
May 20, 2019 0.0031 0.0033 0.0029 0.0030 7,127,113 -0.00(-3.23%)
May 17, 2019 0.0029 0.0032 0.0029 0.0031 19,455,000 +0.00(+10.71%)
May 16, 2019 0.0032 0.0032 0.0028 0.0028 25,002,422 -0.00(-6.67%)
May 15, 2019 0.0031 0.0032 0.0028 0.0030 17,050,296 -0.00(-3.23%)
May 14, 2019 0.0031 0.0033 0.0030 0.0031 9,189,296 +0.00(+3.33%)
May 13, 2019 0.0034 0.0034 0.0030 0.0030 13,879,022 -0.00(-3.23%)
May 10, 2019 0.0030 0.0034 0.0030 0.0031 9,655,900 +0.00(+0.00%)
May 09, 2019 0.0034 0.0035 0.0031 0.0031 13,107,059 -0.00(-3.13%)
May 08, 2019 0.0032 0.0035 0.0031 0.0032 10,872,744 -0.00(-3.03%)
May 07, 2019 0.0036 0.0039 0.0031 0.0033 50,557,808 -0.00(-8.33%)
May 06, 2019 0.0039 0.0039 0.0036 0.0036 12,798,470 -0.00(-2.70%)
May 03, 2019 0.0037 0.0040 0.0037 0.0037 11,189,201 -0.00(-5.13%)
May 02, 2019 0.0040 0.0041 0.0037 0.0039 12,491,639 -0.00(-2.50%)
May 01, 2019 0.0042 0.0042 0.0038 0.0040 6,346,426 -0.00(-2.44%)
Apr 30, 2019 0.0039 0.0042 0.0037 0.0041 13,208,992 +0.00(+5.13%)
Apr 29, 2019 0.0044 0.0044 0.0036 0.0039 22,977,056 +0.00(+8.33%)
Apr 26, 2019 0.0037 0.0038 0.0036 0.0036 9,768,200 +0.00(+5.88%)
Apr 25, 2019 0.0038 0.0040 0.0030 0.0034 28,402,734 -0.00(-8.11%)
Apr 24, 2019 0.0042 0.0042 0.0037 0.0037 11,022,912 -0.00(-5.13%)
Apr 23, 2019 0.0040 0.0041 0.0038 0.0039 7,808,313 +0.00(+0.00%)
Apr 22, 2019 0.0042 0.0042 0.0038 0.0039 17,496,884 +0.00(+0.00%)
Apr 18, 2019 0.0042 0.0043 0.0038 0.0039 26,343,100 -0.00(-7.14%)
Apr 17, 2019 0.0046 0.0046 0.0040 0.0042 10,683,877 +0.00(+0.00%)
Apr 16, 2019 0.0042 0.0044 0.0040 0.0042 11,252,758 +0.00(+0.00%)
Apr 15, 2019 0.0045 0.0045 0.0038 0.0042 34,238,988 -0.00(-4.55%)
Apr 12, 2019 0.0050 0.0050 0.0042 0.0044 29,688,200 -0.00(-6.38%)
Apr 11, 2019 0.0043 0.0049 0.0043 0.0047 28,338,132 +0.00(+6.82%)
Apr 10, 2019 0.0040 0.0045 0.0040 0.0044 13,856,437 +0.00(+4.76%)
Apr 09, 2019 0.0040 0.0042 0.0040 0.0042 17,370,692 +0.00(+5.00%)
Apr 08, 2019 0.0038 0.0043 0.0038 0.0040 22,660,176 +0.00(+2.56%)
Apr 05, 2019 0.0042 0.0046 0.0035 0.0039 146,411,600 -0.00(-7.14%)
Apr 04, 2019 0.0048 0.0048 0.0041 0.0042 40,802,120 -0.00(-6.67%)
Apr 03, 2019 0.0047 0.0048 0.0044 0.0045 56,184,836 -0.00(-2.17%)
Apr 02, 2019 0.0049 0.0049 0.0045 0.0046 45,274,704 +0.00(+0.00%)
Apr 01, 2019 0.0056 0.0057 0.0045 0.0046 68,062,488 -0.00(-11.54%)
Mar 29, 2019 0.0055 0.0055 0.0046 0.0052 77,549,600 +0.00(+15.56%)
Mar 28, 2019 0.0050 0.0052 0.0043 0.0045 124,260,040 -0.00(-10.00%)
Mar 27, 2019 0.0059 0.0059 0.0049 0.0050 141,786,640 -0.00(-10.71%)
Mar 26, 2019 0.0085 0.0085 0.0055 0.0056 444,966,752 -0.01(-55.56%)
Mar 25, 2019 0.0125 0.0128 0.0120 0.0126 14,240,348 +0.00(+5.00%)
Mar 22, 2019 0.0115 0.0120 0.0111 0.0120 20,052,700 +0.00(+6.19%)
Mar 21, 2019 0.0110 0.0120 0.0107 0.0113 16,072,127 -0.00(-1.74%)
Mar 20, 2019 0.0114 0.0124 0.0108 0.0115 16,144,466 -0.00(-0.86%)
Mar 19, 2019 0.0092 0.0123 0.0090 0.0116 36,780,104 +0.00(+23.40%)
Mar 18, 2019 0.0093 0.0095 0.0082 0.0094 14,099,992 -0.00(-1.05%)
Mar 15, 2019 0.0097 0.0101 0.0090 0.0095 13,083,800 -0.00(-7.77%)
Mar 14, 2019 0.0103 0.0105 0.0100 0.0103 7,949,876 -0.00(-1.90%)
Mar 13, 2019 0.0124 0.0128 0.0101 0.0105 27,452,194 -0.00(-13.93%)
Mar 12, 2019 0.0127 0.0135 0.0114 0.0122 24,047,044 -0.00(-3.17%)
Mar 11, 2019 0.0116 0.0131 0.0112 0.0126 15,213,531 +0.00(+4.13%)
Mar 08, 2019 0.0135 0.0135 0.0111 0.0121 14,209,700 -0.00(-3.20%)
Mar 07, 2019 0.0129 0.0139 0.0111 0.0125 56,435,960 +0.00(+1.63%)
Mar 06, 2019 0.0094 0.0138 0.0088 0.0123 110,823,152 +0.00(+39.77%)
Mar 05, 2019 0.0084 0.0090 0.0084 0.0088 11,170,858 +0.00(+3.53%)
Mar 04, 2019 0.0088 0.0090 0.0082 0.0085 9,190,700 +0.00(+1.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.