Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Helios and Matheson Analytics Inc (NQ: HMNY )

N/A UNCHANGED
Last Price Updated: 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 (%)
Feb 12, 2019 0.0093 0.0093 0.0093 0 -0.00(-7.00%)
Feb 11, 2019 0.0100 0.0100 0.0100 0.0100 18,881,120 +0.00(+0.00%)
Feb 08, 2019 0.0102 0.0106 0.0097 0.0100 264,794 -0.00(-1.96%)
Feb 07, 2019 0.0103 0.0107 0.0100 0.0102 20,129,460 -0.00(-2.86%)
Feb 06, 2019 0.0110 0.0112 0.0105 0.0105 21,220,068 +0.00(+0.00%)
Feb 05, 2019 0.0111 0.0115 0.0102 0.0105 32,834,162 -0.00(-3.67%)
Feb 04, 2019 0.0106 0.0119 0.0103 0.0109 39,570,840 +0.00(+9.00%)
Feb 01, 2019 0.0100 0.0100 0.0100 0.0100 38,051,100 -0.00(-4.76%)
Jan 31, 2019 0.0101 0.0110 0.0090 0.0105 65,022,500 -0.00(-3.67%)
Jan 30, 2019 0.0123 0.0123 0.0100 0.0109 89,169,272 -0.00(-11.38%)
Jan 29, 2019 0.0144 0.0150 0.0117 0.0123 139,023,296 -0.00(-3.15%)
Jan 28, 2019 0.0092 0.0143 0.0090 0.0127 224,153,856 +0.00(+44.32%)
Jan 25, 2019 0.0080 0.0096 0.0073 0.0088 1,090,137 +0.00(+17.33%)
Jan 24, 2019 0.0100 0.0101 0.0070 0.0075 178,987,232 -0.00(-25.00%)
Jan 23, 2019 0.0125 0.0125 0.0095 0.0100 195,556,160 -0.00(-15.25%)
Jan 22, 2019 0.0133 0.0145 0.0118 0.0118 73,336,024 -0.00(-9.23%)
Jan 18, 2019 0.0140 0.0150 0.0130 0.0130 62,323,000 -0.00(-6.47%)
Jan 17, 2019 0.0143 0.0160 0.0130 0.0139 83,639,664 +0.00(+0.00%)
Jan 16, 2019 0.0150 0.0150 0.0136 0.0139 75,168,072 -0.00(-14.72%)
Jan 15, 2019 0.0167 0.0170 0.0160 0.0163 15,616,169 +0.00(+0.62%)
Jan 14, 2019 0.0170 0.0171 0.0160 0.0162 13,834,070 -0.00(-19.00%)
Jan 11, 2019 0.0200 0.0200 0.0200 0.0200 13,214,400 +0.00(+19.76%)
Jan 10, 2019 0.0175 0.0179 0.0167 0.0167 15,552,622 -0.00(-5.65%)
Jan 09, 2019 0.0170 0.0177 0.0164 0.0177 27,372,036 +0.00(+7.93%)
Jan 08, 2019 0.0165 0.0169 0.0162 0.0164 11,409,848 -0.00(-2.38%)
Jan 07, 2019 0.0175 0.0175 0.0161 0.0168 17,765,590 -0.00(-16.00%)
Jan 04, 2019 0.0200 0.0200 0.0200 0.0200 20,583,400 +0.00(+23.46%)
Jan 03, 2019 0.0160 0.0168 0.0157 0.0162 14,457,187 -0.00(-1.22%)
Jan 02, 2019 0.0165 0.0166 0.0156 0.0164 18,796,768 -0.00(-18.00%)
Dec 31, 2018 0.0200 0.0200 0.0200 0.0200 36,782,900 +0.00(+0.00%)
Dec 28, 2018 0.0100 0.0200 0.0100 0.0200 26,247,000 +0.01(+41.84%)
Dec 27, 2018 0.0138 0.0160 0.0132 0.0141 40,428,756 +0.00(+7.63%)
Dec 26, 2018 0.0142 0.0142 0.0130 0.0131 36,028,592 +0.00(+31.00%)
Dec 24, 2018 0.0200 0.0200 0.0100 0.0100 25,948,300 -0.01(-50.00%)
Dec 21, 2018 0.0200 0.0200 0.0200 0.0200 19,975,100 +0.00(+26.58%)
Dec 20, 2018 0.0159 0.0170 0.0156 0.0158 20,535,044 +0.00(+0.00%)
Dec 19, 2018 0.0169 0.0169 0.0157 0.0158 31,066,364 +0.00(+0.64%)
Dec 18, 2018 0.0158 0.0180 0.0155 0.0157 72,798,784 +0.00(+1.95%)
Dec 17, 2018 0.0166 0.0166 0.0152 0.0154 22,205,160 -0.00(-3.75%)
Dec 14, 2018 0.0160 0.0160 0.0150 0.0160 13,857,900 +0.00(+0.63%)
Dec 13, 2018 0.0163 0.0163 0.0155 0.0159 17,228,958 -0.00(-0.62%)
Dec 12, 2018 0.0166 0.0167 0.0158 0.0160 20,215,992 -0.00(-1.23%)
Dec 11, 2018 0.0167 0.0169 0.0162 0.0162 17,638,216 -0.00(-0.61%)
Dec 10, 2018 0.0180 0.0180 0.0160 0.0163 15,684,592 -0.00(-18.50%)
Dec 07, 2018 0.0200 0.0200 0.0200 0.0200 29,297,500 +0.00(+16.96%)
Dec 06, 2018 0.0180 0.0192 0.0169 0.0171 50,553,328 -0.00(-14.50%)
Dec 04, 2018 0.0200 0.0200 0.0200 0.0200 19,344,100 +0.00(+19.05%)
Dec 03, 2018 0.0165 0.0168 0.0160 0.0168 16,048,791 -0.00(-16.00%)
Nov 30, 2018 0.0200 0.0200 0.0200 0.0200 30,747,300 +0.00(+20.48%)
Nov 29, 2018 0.0170 0.0171 0.0145 0.0166 33,587,132 -0.00(-2.35%)
Nov 28, 2018 0.0174 0.0174 0.0164 0.0170 21,242,230 -0.00(-1.73%)
Nov 27, 2018 0.0166 0.0175 0.0165 0.0173 23,804,264 +0.00(+4.22%)
Nov 26, 2018 0.0164 0.0171 0.0154 0.0166 24,567,084 +0.00(+3.75%)
Nov 23, 2018 0.0160 0.0160 0.0150 0.0160 13,896,700 +0.00(+3.23%)
Nov 21, 2018 0.0155 0.0155 0.0155 0 +0.00(+6.90%)
Nov 20, 2018 0.0150 0.0156 0.0131 0.0145 39,174,784 -0.00(-3.33%)
Nov 19, 2018 0.0167 0.0167 0.0144 0.0150 55,059,592 -0.01(-25.00%)
Nov 16, 2018 0.0200 0.0200 0.0200 0.0200 36,097,800 +0.00(+19.76%)
Nov 15, 2018 0.0200 0.0200 0.0166 0.0167 75,823,328 -0.00(-5.11%)
Nov 14, 2018 0.0200 0.0218 0.0171 0.0176 129,862,440 +0.00(+1.15%)
Nov 13, 2018 0.0170 0.0183 0.0170 0.0174 42,362,416 +0.00(+4.82%)
Nov 12, 2018 0.0174 0.0174 0.0164 0.0166 21,775,716 -0.00(-17.00%)
Nov 09, 2018 0.0200 0.0200 0.0200 0.0200 31,152,200 +0.00(+14.94%)
Nov 08, 2018 0.0180 0.0181 0.0174 0.0174 19,774,628 -0.00(-1.69%)
Nov 07, 2018 0.0180 0.0182 0.0170 0.0177 28,912,004 +0.00(+0.00%)
Nov 06, 2018 0.0175 0.0182 0.0174 0.0177 24,673,102 +0.00(+0.00%)
Nov 05, 2018 0.0184 0.0184 0.0172 0.0177 22,088,736 -0.00(-11.50%)
Nov 02, 2018 0.0200 0.0200 0.0200 0.0200 41,799,600 +0.00(+12.36%)
Nov 01, 2018 0.0180 0.0185 0.0170 0.0178 38,284,152 +0.00(+1.71%)
Oct 31, 2018 0.0170 0.0189 0.0165 0.0175 51,368,344 +0.00(+2.94%)
Oct 30, 2018 0.0185 0.0192 0.0170 0.0170 49,211,208 -0.00(-6.59%)
Oct 29, 2018 0.0193 0.0195 0.0180 0.0182 34,202,920 -0.00(-9.00%)
Oct 26, 2018 0.0200 0.0200 0.0200 0.0200 30,619,200 +0.00(+0.00%)
Oct 25, 2018 0.0188 0.0200 0.0177 0.0200 46,130,416 +0.00(+6.38%)
Oct 24, 2018 0.0200 0.0200 0.0180 0.0188 56,644,960 -0.00(-6.00%)
Oct 23, 2018 0.0200 0.0300 0.0200 0.0200 210,820,496 +0.00(+18.34%)
Oct 22, 2018 0.0168 0.0185 0.0160 0.0169 46,614,908 -0.00(-15.50%)
Oct 19, 2018 0.0200 0.0200 0.0200 0.0200 38,063,200 +0.00(+16.28%)
Oct 18, 2018 0.0168 0.0194 0.0165 0.0172 82,933,672 -0.00(-14.00%)
Oct 17, 2018 0.0200 0.0256 0.0190 0.0200 152,142,192 +0.00(+3.63%)
Oct 16, 2018 0.0162 0.0228 0.0150 0.0193 247,701,504 +0.00(+16.97%)
Oct 15, 2018 0.0173 0.0178 0.0160 0.0165 47,718,008 -0.00(-17.50%)
Oct 12, 2018 0.0200 0.0200 0.0200 0.0200 43,900,700 +0.00(+13.64%)
Oct 11, 2018 0.0186 0.0198 0.0151 0.0176 43,741,828 +0.00(+1.15%)
Oct 10, 2018 0.0198 0.0198 0.0161 0.0174 75,263,656 -0.00(-9.84%)
Oct 09, 2018 0.0220 0.0220 0.0190 0.0193 70,155,648 -0.00(-5.85%)
Oct 08, 2018 0.0190 0.0233 0.0180 0.0205 82,609,040 +0.00(+2.50%)
Oct 05, 2018 0.0200 0.0200 0.0200 0.0200 170,839,008 -0.00(-4.76%)
Oct 04, 2018 0.0379 0.0530 0.0200 0.0210 669,706,880 -0.02(-42.47%)
Oct 03, 2018 0.0140 0.0500 0.0135 0.0365 412,688,960 +0.02(+174.44%)
Oct 02, 2018 0.0150 0.0150 0.0132 0.0133 27,376,136 -0.00(-8.90%)
Oct 01, 2018 0.0150 0.0160 0.0140 0.0146 30,978,940 -0.00(-2.67%)
Sep 28, 2018 0.0160 0.0160 0.0140 0.0150 35,726,400 -0.00(-2.60%)
Sep 27, 2018 0.0170 0.0170 0.0145 0.0154 45,388,520 -0.00(-10.98%)
Sep 26, 2018 0.0186 0.0188 0.0161 0.0173 37,310,152 -0.00(-6.99%)
Sep 25, 2018 0.0200 0.0200 0.0177 0.0186 63,937,152 +0.00(+5.08%)
Sep 24, 2018 0.0160 0.0200 0.0140 0.0177 118,157,320 +0.00(+26.43%)
Sep 21, 2018 0.0150 0.0150 0.0140 0.0140 35,787,800 -0.00(-5.41%)
Sep 20, 2018 0.0135 0.0149 0.0125 0.0148 49,686,380 +0.00(+13.85%)
Sep 19, 2018 0.0130 0.0135 0.0120 0.0130 50,215,280 +0.00(+4.84%)
Sep 18, 2018 0.0155 0.0155 0.0110 0.0124 136,726,304 -0.00(-20.00%)
Sep 17, 2018 0.0210 0.0210 0.0150 0.0155 222,903,472 -0.00(-22.50%)
Sep 14, 2018 0.0200 0.0200 0.0200 0.0200 38,872,000 -0.00(-8.26%)
Sep 13, 2018 0.0219 0.0230 0.0210 0.0218 55,895,448 +0.00(+1.40%)
Sep 12, 2018 0.0209 0.0225 0.0205 0.0215 46,084,216 +0.00(+4.88%)
Sep 11, 2018 0.0201 0.0219 0.0191 0.0205 73,844,584 -0.00(-2.84%)
Sep 10, 2018 0.0231 0.0239 0.0200 0.0211 108,059,400 -0.00(-8.26%)
Sep 07, 2018 0.0230 0.0250 0.0220 0.0230 80,925,200 +0.00(+2.22%)
Sep 06, 2018 0.0300 0.0300 0.0220 0.0225 162,060,096 -0.00(-15.09%)
Sep 05, 2018 0.0263 0.0310 0.0247 0.0265 176,806,688 +0.00(+10.42%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.