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 (%)
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%)
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.