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 (%)
Jun 29, 2018 0.3480 0.2330 0.3100 60,966,108 +0.08(+34.72%)
Jun 28, 2018 0.2100 0.2700 0.1855 0.2301 28,752,360 +0.02(+10.15%)
Jun 27, 2018 0.2325 0.2325 0.1780 0.2089 39,435,240 -0.04(-15.15%)
Jun 26, 2018 0.3024 0.3025 0.2400 0.2462 28,406,116 -0.04(-15.10%)
Jun 25, 2018 0.3279 0.3279 0.2800 0.2900 17,625,924 -0.02(-7.53%)
Jun 22, 2018 0.3430 0.3450 0.3100 0.3136 18,398,344 -0.02(-6.94%)
Jun 21, 2018 0.3119 0.3700 0.3099 0.3370 35,006,100 +0.03(+8.01%)
Jun 20, 2018 0.3182 0.3500 0.3000 0.3120 36,165,328 -0.14(-30.65%)
Jun 19, 2018 0.3600 0.4500 0.3450 0.4499 33,361,380 +0.09(+26.70%)
Jun 18, 2018 0.3532 0.3619 0.3450 0.3551 12,962,185 +0.01(+2.93%)
Jun 15, 2018 0.3599 0.3377 0.3450 20,262,008 -0.00(-1.32%)
Jun 14, 2018 0.3800 0.3800 0.3460 0.3496 25,664,804 -0.02(-5.26%)
Jun 13, 2018 0.4002 0.4100 0.3675 0.3690 29,019,652 -0.02(-5.38%)
Jun 12, 2018 0.3919 0.4200 0.3740 0.3900 27,439,990 +0.01(+3.89%)
Jun 11, 2018 0.3800 0.3900 0.3621 0.3754 15,748,028 +0.02(+4.57%)
Jun 08, 2018 0.4050 0.4050 0.3560 0.3590 21,554,288 -0.01(-3.18%)
Jun 07, 2018 0.3450 0.4020 0.3400 0.3708 33,243,446 +0.03(+8.74%)
Jun 06, 2018 0.3318 0.3410 31,521,696 -0.05(-12.38%)
Jun 05, 2018 0.4280 0.4320 0.3700 0.3892 23,346,320 -0.03(-7.58%)
Jun 04, 2018 0.4520 0.4548 0.4125 0.4211 17,270,702 -0.01(-3.31%)
Jun 01, 2018 0.4250 0.4500 0.4080 0.4355 15,984,453 +0.00(+0.90%)
May 31, 2018 0.4700 0.4700 0.4118 0.4316 20,889,948 -0.03(-6.38%)
May 30, 2018 0.4811 0.4998 0.4230 0.4610 33,673,660 -0.01(-1.91%)
May 29, 2018 0.4281 0.5160 0.4180 0.4700 43,977,024 +0.06(+15.34%)
May 25, 2018 0.4075 0.4075 0.4075 0 -0.05(-11.74%)
May 24, 2018 0.5000 0.5000 0.4510 0.4617 20,452,820 -0.03(-6.35%)
May 23, 2018 0.5450 0.5450 0.4600 0.4930 28,007,848 -0.04(-7.90%)
May 22, 2018 0.6170 0.6170 0.5006 0.5353 20,284,300 -0.07(-12.20%)
May 21, 2018 0.6793 0.6888 0.5900 0.6097 18,098,200 -0.05(-8.22%)
May 18, 2018 0.6500 0.6925 0.6260 0.6643 17,360,844 +0.03(+5.36%)
May 17, 2018 0.6860 0.6870 0.6153 0.6305 20,882,804 -0.05(-7.42%)
May 16, 2018 0.6600 0.7300 0.6420 0.6810 34,463,664 +0.03(+4.43%)
May 15, 2018 0.6850 0.6900 0.6300 0.6521 20,656,130 -0.03(-4.38%)
May 14, 2018 0.7035 0.7600 0.6511 0.6820 43,720,124 +0.03(+4.75%)
May 11, 2018 0.6200 0.7100 0.5500 0.6511 31,006,208 +0.04(+6.37%)
May 10, 2018 0.8300 0.8569 0.6050 0.6121 30,191,658 -0.17(-22.05%)
May 09, 2018 1.350 1.390 0.7800 0.7852 40,632,180 -0.66(-45.85%)
May 08, 2018 1.990 1.990 1.430 1.450 22,505,136 -0.66(-31.28%)
May 07, 2018 2.160 2.160 2.070 2.110 2,419,113 -0.01(-0.47%)
May 04, 2018 2.160 2.160 2.050 2.120 2,621,005 -0.01(-0.47%)
May 03, 2018 2.190 2.210 2.100 2.130 2,357,548 -0.02(-0.93%)
May 02, 2018 2.170 2.220 2.030 2.150 6,357,754 -0.02(-0.92%)
May 01, 2018 2.250 2.270 2.130 2.170 4,814,628 -0.11(-4.82%)
Apr 30, 2018 2.450 2.479 2.260 2.280 5,129,222 -0.18(-7.32%)
Apr 27, 2018 2.530 2.550 2.450 2.460 4,053,542 -0.04(-1.60%)
Apr 26, 2018 2.480 2.690 2.420 2.500 6,630,679 -0.01(-0.40%)
Apr 25, 2018 2.480 2.550 2.360 2.510 5,479,052 +0.09(+3.72%)
Apr 24, 2018 2.450 2.460 2.300 2.420 5,237,481 -0.04(-1.63%)
Apr 23, 2018 2.340 2.500 2.290 2.460 6,958,915 +0.19(+8.37%)
Apr 20, 2018 2.460 2.549 2.230 2.270 10,897,165 -0.28(-10.98%)
Apr 19, 2018 2.485 2.650 2.120 2.550 44,215,052 -1.28(-33.42%)
Apr 18, 2018 3.990 4.240 3.780 3.830 11,744,056 -0.13(-3.28%)
Apr 17, 2018 4.000 4.830 3.770 3.960 30,510,908 -0.25(-5.94%)
Apr 16, 2018 3.340 4.300 3.190 4.210 20,673,430 +1.00(+31.15%)
Apr 13, 2018 3.020 3.590 2.910 3.210 10,050,773 +0.19(+6.29%)
Apr 12, 2018 2.950 3.070 2.880 3.020 2,116,982 +0.08(+2.72%)
Apr 11, 2018 2.880 2.940 2.760 2.940 2,601,858 +0.08(+2.80%)
Apr 10, 2018 3.120 3.150 2.850 2.860 2,859,840 -0.25(-8.04%)
Apr 09, 2018 2.980 3.140 2.880 3.110 3,512,147 +0.17(+5.78%)
Apr 06, 2018 2.880 2.989 2.650 2.940 4,912,767 +0.06(+2.08%)
Apr 05, 2018 3.300 3.350 2.820 2.880 7,663,085 -0.10(-3.36%)
Apr 04, 2018 2.520 3.080 2.420 2.980 7,218,191 +0.41(+15.95%)
Apr 03, 2018 2.500 2.650 2.270 2.570 6,008,359 -0.09(-3.38%)
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.