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 (%)
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%)
Sep 04, 2018 0.0255 0.0255 0.0215 0.0240 89,600,096 +0.00(+11.11%)
Aug 31, 2018 0.0216 0.0216 0.0216 0 +0.00(+4.35%)
Aug 30, 2018 0.0208 0.0235 0.0190 0.0207 105,981,400 +0.00(+7.25%)
Aug 29, 2018 0.0207 0.0213 0.0180 0.0193 88,437,288 -0.00(-7.21%)
Aug 28, 2018 0.0239 0.0240 0.0200 0.0208 90,033,616 -0.00(-5.45%)
Aug 27, 2018 0.0210 0.0318 0.0195 0.0220 299,501,920 +0.00(+15.79%)
Aug 24, 2018 0.0210 0.0210 0.0150 0.0190 149,153,296 -0.00(-5.94%)
Aug 23, 2018 0.0300 0.0303 0.0199 0.0202 218,992,480 -0.01(-32.67%)
Aug 22, 2018 0.0300 0.0330 0.0295 0.0300 86,937,232 +0.00(+0.33%)
Aug 21, 2018 0.0300 0.0320 0.0290 0.0299 60,663,620 +0.00(+0.34%)
Aug 20, 2018 0.0300 0.0329 0.0290 0.0298 76,495,504 -0.00(-0.67%)
Aug 17, 2018 0.0300 0.0300 0.0300 0.0300 107,732,304 +0.00(+0.00%)
Aug 16, 2018 0.0530 0.0530 0.0298 0.0300 188,375,472 -0.02(-37.50%)
Aug 15, 2018 0.0330 0.0540 0.0320 0.0480 134,128,288 -0.00(-4.00%)
Aug 14, 2018 0.0500 0.0545 0.0480 0.0500 111,566,000 +0.00(+0.00%)
Aug 13, 2018 0.0500 0.0548 0.0402 0.0500 122,560,448 +0.00(+0.00%)
Aug 10, 2018 0.0600 0.0600 0.0500 0.0500 171,088,096 -0.01(-19.87%)
Aug 09, 2018 0.0700 0.0709 0.0595 0.0624 136,886,944 -0.01(-7.56%)
Aug 08, 2018 0.0730 0.0800 0.0595 0.0675 196,138,976 -0.00(-3.57%)
Aug 07, 2018 0.1010 0.1180 0.0669 0.0700 312,981,280 -0.01(-16.07%)
Aug 06, 2018 0.0724 0.1800 0.0680 0.0834 473,381,760 +0.01(+19.14%)
Aug 03, 2018 0.1100 0.1400 0.0600 0.0700 155,377,104 -0.03(-30.00%)
Aug 02, 2018 0.2000 0.2000 0.0995 0.1000 97,757,776 -0.13(-56.14%)
Aug 01, 2018 0.5886 0.6000 0.2130 0.2280 52,144,520 -0.27(-54.40%)
Jul 31, 2018 0.7300 2.000 0.4600 0.5000 44,641,448 -0.30(-37.50%)
Jul 30, 2018 1.870 1.870 0.7750 0.8000 11,466,260 -1.20(-60.00%)
Jul 27, 2018 6.830 7.050 1.860 2.000 8,087,700 +1.92(+2252.94%)
Jul 24, 2018 0.0850 0.0850 0.0850 0 -0.01(-13.09%)
Jul 23, 2018 0.1012 0.0820 0.0978 55,363,496 -0.00(-3.36%)
Jul 20, 2018 0.1159 0.1160 0.1000 0.1012 42,030,028 -0.01(-6.30%)
Jul 19, 2018 0.1178 0.1180 0.1050 0.1080 32,456,076 -0.00(-3.49%)
Jul 18, 2018 0.1180 0.1440 0.1080 0.1119 81,161,440 -0.01(-5.17%)
Jul 17, 2018 0.1200 0.1249 0.1000 0.1180 46,005,332 +0.01(+6.31%)
Jul 16, 2018 0.1625 0.1625 0.1050 0.1110 82,241,552 -0.04(-26.00%)
Jul 13, 2018 0.1400 0.1500 97,475,408 -0.03(-18.03%)
Jul 12, 2018 0.1700 0.2030 0.1680 0.1830 28,408,040 +0.01(+3.39%)
Jul 11, 2018 0.1800 0.1840 0.1710 0.1770 19,047,048 -0.01(-7.67%)
Jul 10, 2018 0.2000 0.2000 0.1860 0.1917 18,376,524 +0.00(+1.64%)
Jul 09, 2018 0.1900 0.1929 0.1800 0.1886 16,377,489 +0.00(+2.00%)
Jul 06, 2018 0.1999 0.2040 0.1800 0.1849 36,063,632 -0.01(-2.99%)
Jul 05, 2018 0.2121 0.1880 0.1906 42,897,032 -0.02(-10.14%)
Jul 03, 2018 0.2121 0.2121 0.2121 0 -0.01(-3.59%)
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.