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 28, 2021 0.0030 0.0032 0.0028 0.0029 18,773,376 -0.00(-3.33%)
May 27, 2021 0.0030 0.0034 0.0030 0.0030 11,290,275 -0.00(-11.76%)
May 26, 2021 0.0032 0.0034 0.0028 0.0034 24,781,662 +0.00(+9.68%)
May 25, 2021 0.0033 0.0033 0.0029 0.0031 5,069,428 -0.00(-3.13%)
May 24, 2021 0.0029 0.0034 0.0028 0.0032 16,819,996 +0.00(+3.23%)
May 21, 2021 0.0029 0.0033 0.0028 0.0031 5,094,708 +0.00(+3.33%)
May 20, 2021 0.0031 0.0033 0.0029 0.0030 13,036,110 -0.00(-3.23%)
May 19, 2021 0.0035 0.0035 0.0030 0.0031 15,200,161 -0.00(-3.13%)
May 18, 2021 0.0031 0.0036 0.0031 0.0032 7,094,320 -0.00(-3.03%)
May 17, 2021 0.0039 0.0039 0.0030 0.0033 12,323,020 +0.00(+0.00%)
May 14, 2021 0.0029 0.0036 0.0029 0.0033 9,109,013 +0.00(+6.45%)
May 13, 2021 0.0029 0.0033 0.0028 0.0031 23,369,942 -0.00(-6.06%)
May 12, 2021 0.0036 0.0038 0.0030 0.0033 18,116,496 -0.00(-10.81%)
May 11, 2021 0.0040 0.0041 0.0036 0.0037 11,395,284 -0.00(-7.50%)
May 10, 2021 0.0045 0.0045 0.0036 0.0040 10,923,874 +0.00(+0.00%)
May 07, 2021 0.0040 0.0042 0.0037 0.0040 14,182,216 +0.00(+5.26%)
May 06, 2021 0.0045 0.0045 0.0037 0.0038 20,052,544 -0.00(-2.56%)
May 05, 2021 0.0036 0.0045 0.0036 0.0039 26,392,956 +0.00(+5.41%)
May 04, 2021 0.0045 0.0055 0.0033 0.0037 56,259,388 -0.00(-26.00%)
May 03, 2021 0.0035 0.0059 0.0035 0.0050 131,947,296 +0.00(+42.86%)
Apr 30, 2021 0.0034 0.0036 0.0033 0.0035 14,450,200 +0.00(+6.06%)
Apr 29, 2021 0.0032 0.0035 0.0031 0.0033 5,885,474 -0.00(-2.94%)
Apr 28, 2021 0.0033 0.0035 0.0030 0.0034 16,124,531 +0.00(+9.68%)
Apr 27, 2021 0.0028 0.0035 0.0028 0.0031 13,593,420 +0.00(+3.33%)
Apr 26, 2021 0.0028 0.0033 0.0028 0.0030 14,805,498 -0.00(-3.23%)
Apr 23, 2021 0.0030 0.0032 0.0028 0.0031 14,833,600 +0.00(+3.33%)
Apr 22, 2021 0.0027 0.0036 0.0027 0.0030 38,442,632 +0.00(+7.14%)
Apr 21, 2021 0.0025 0.0034 0.0025 0.0028 12,564,072 -0.00(-6.67%)
Apr 20, 2021 0.0023 0.0031 0.0023 0.0030 13,460,680 +0.00(+15.38%)
Apr 19, 2021 0.0026 0.0031 0.0024 0.0026 25,337,866 -0.00(-13.33%)
Apr 16, 2021 0.0029 0.0032 0.0029 0.0030 9,542,700 -0.00(-3.23%)
Apr 15, 2021 0.0032 0.0033 0.0029 0.0031 8,419,671 -0.00(-3.13%)
Apr 14, 2021 0.0031 0.0033 0.0031 0.0032 18,592,142 +0.00(+6.67%)
Apr 13, 2021 0.0032 0.0033 0.0029 0.0030 24,262,372 -0.00(-6.25%)
Apr 12, 2021 0.0033 0.0034 0.0031 0.0032 10,567,791 +0.00(+3.23%)
Apr 09, 2021 0.0032 0.0034 0.0031 0.0031 11,977,100 +0.00(+0.00%)
Apr 08, 2021 0.0034 0.0034 0.0031 0.0031 13,430,103 -0.00(-6.06%)
Apr 07, 2021 0.0034 0.0034 0.0032 0.0033 11,139,952 +0.00(+3.12%)
Apr 06, 2021 0.0034 0.0035 0.0031 0.0032 14,323,152 +0.00(+0.00%)
Apr 05, 2021 0.0034 0.0035 0.0031 0.0032 11,597,309 -0.00(-5.88%)
Apr 01, 2021 0.0035 0.0035 0.0030 0.0034 15,493,600 +0.00(+6.25%)
Mar 31, 2021 0.0032 0.0035 0.0030 0.0032 27,627,206 +0.00(+0.00%)
Mar 30, 2021 0.0027 0.0033 0.0027 0.0032 10,190,286 +0.00(+3.23%)
Mar 29, 2021 0.0035 0.0035 0.0030 0.0031 32,857,932 -0.00(-8.82%)
Mar 26, 2021 0.0033 0.0038 0.0032 0.0034 19,075,500 -0.00(-2.86%)
Mar 25, 2021 0.0045 0.0045 0.0032 0.0035 23,560,268 -0.00(-5.41%)
Mar 24, 2021 0.0050 0.0055 0.0032 0.0037 60,765,756 +0.00(+2.78%)
Mar 23, 2021 0.0034 0.0045 0.0026 0.0036 138,805,920 +0.00(+2.86%)
Mar 22, 2021 0.0064 0.0070 0.0031 0.0035 375,518,592 -0.00(-49.28%)
Mar 19, 2021 0.0090 0.0090 0.0065 0.0069 145,270,496 -0.00(-8.00%)
Mar 18, 2021 0.0090 0.0090 0.0065 0.0075 160,987,664 +0.00(+0.00%)
Mar 17, 2021 0.0085 0.0150 0.0065 0.0075 661,584,768 -0.00(-11.76%)
Mar 16, 2021 0.0027 0.0133 0.0027 0.0085 1,555,852,800 +0.01(+165.63%)
Mar 15, 2021 0.0026 0.0032 0.0024 0.0032 22,187,880 +0.00(+18.52%)
Mar 12, 2021 0.0025 0.0030 0.0021 0.0027 34,746,600 +0.00(+8.00%)
Mar 11, 2021 0.0027 0.0028 0.0023 0.0025 9,703,156 -0.00(-7.41%)
Mar 10, 2021 0.0027 0.0028 0.0023 0.0027 6,391,905 +0.00(+0.00%)
Mar 09, 2021 0.0030 0.0030 0.0022 0.0027 19,467,368 -0.00(-3.57%)
Mar 08, 2021 0.0025 0.0030 0.0018 0.0028 19,949,168 +0.00(+27.27%)
Mar 05, 2021 0.0025 0.0025 0.0018 0.0022 15,615,600 +0.00(+4.76%)
Mar 04, 2021 0.0022 0.0025 0.0019 0.0021 15,279,941 -0.00(-4.55%)
Mar 03, 2021 0.0024 0.0029 0.0020 0.0022 24,133,624 -0.00(-8.33%)
Mar 02, 2021 0.0022 0.0030 0.0022 0.0024 20,031,398 -0.00(-7.69%)
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.