Helios and Matheson Analytics Historical Data - HMNY

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Canna Trader Pro
Monthly Subscription
for only
$59.99
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Helios and Matheson Analytics Inc. HMNY OTCMarkets Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.00 0.0% 0.0026 0.0027 0.0025 0.0025 0.0026 09:43:49
more quote information »

HMNY Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.00250.00290.00240.00264816,302,9310.00014.0%
1 Month0.0030.0030.00210.0025679,208,212-0.0004-13.33%
3 Months0.00160.00940.00110.003949636,459,1770.00162.5%
6 Months0.00210.00940.00110.003582421,412,9890.000523.81%
1 Year0.007850.01390.00110.004674425,198,037-0.00525-66.88%
3 Years0.007850.01390.00110.004674425,198,037-0.00525-66.88%
5 Years0.007850.01390.00110.004674425,198,037-0.00525-66.88%

HMNY 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 06 2019 0.0026 0.00 0.0% 0.0025 0.0029 0.0025 9,037,846
Dec 05 2019 0.0026 0.0001 4.0% 0.0025 0.0027 0.0025 4,981,127
Dec 04 2019 0.0025 -0.0003 -10.71% 0.0029 0.0029 0.0025 3,011,435
Dec 03 2019 0.0028 0.0003 12.0% 0.0027 0.0029 0.0024 10,883,698
Dec 02 2019 0.0025 -0.0001 -3.85% 0.0025 0.0027 0.0024 3,600,547
Nov 29 2019 0.0026 0.0001 4.0% 0.0024 0.0029 0.0024 5,361,986
Nov 27 2019 0.0025 0.00005 2.04% 0.0022 0.0029 0.0022 14,192,868
Nov 26 2019 0.00245 -0.00015 -5.77% 0.0025 0.0026 0.0024 14,771,099
Nov 25 2019 0.0026 0.00 0.0% 0.0026 0.0027 0.0024 15,073,969
Nov 22 2019 0.0026 0.00 0.0% 0.0026 0.0027 0.0024 10,876,049
Nov 21 2019 0.0026 0.0001 4.0% 0.0025 0.0027 0.0025 3,935,062
Nov 20 2019 0.0025 -0.0002 -7.41% 0.0028 0.0028 0.0025 9,772,708
Nov 19 2019 0.0027 0.00013 5.06% 0.0021 0.003 0.0021 9,450,576
Nov 18 2019 0.00257 -0.00003 -1.15% 0.0025 0.003 0.0025 7,514,606
Nov 15 2019 0.0026 0.00 0.0% 0.0025 0.0028 0.0025 3,721,960
Nov 14 2019 0.0026 0.00 0.0% 0.0025 0.0028 0.0025 5,866,902
Nov 13 2019 0.0026 0.00 0.0% 0.0025 0.0029 0.0025 10,529,946
Nov 12 2019 0.0026 0.0002 8.34% 0.0022 0.00285 0.0022 15,353,368
Nov 11 2019 0.0024 -0.00035 -12.73% 0.003 0.003 0.0022 17,020,281
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.