Recent Quotes (30 days)

You have no recent quotes
chg | %

Helios and Matheson Analytics Inc historical prices

   Watch this stock

Historical chart

    6.86 
    5.20 
    3.55 
 Dec 24, 2013 Dec 19, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Dec 19, 2014 2.05 2.41 2.05 2.25 6,317
Dec 18, 2014 2.04 2.04 1.82 2.04 521
Dec 16, 2014 1.74 1.96 1.73 1.96 1,175
Dec 15, 2014 1.81 1.91 1.81 1.90 2,051
Dec 12, 2014 1.85 1.98 1.85 1.96 304
Dec 11, 2014 1.97 1.97 1.89 1.89 1,249
Dec 10, 2014 2.11 2.11 1.98 1.98 6,254
Dec 8, 2014 2.05 2.18 2.05 2.18 1,461
Dec 4, 2014 2.21 2.24 2.16 2.16 2,100
Dec 3, 2014 2.10 2.10 2.10 2.10 100
Dec 2, 2014 2.12 2.34 2.12 2.34 275
Dec 1, 2014 2.31 2.47 2.31 2.47 200
Nov 28, 2014 2.74 2.74 2.45 2.45 3,652
Nov 26, 2014 2.91 2.91 2.62 2.63 11,822
Nov 24, 2014 2.97 2.97 2.97 2.97 100
Nov 21, 2014 2.93 3.00 2.93 3.00 402
Nov 20, 2014 2.98 2.98 2.98 2.98 100
Nov 18, 2014 2.94 2.94 2.94 2.94 120
Nov 17, 2014 2.87 3.04 2.87 3.04 377
Nov 14, 2014 3.07 3.07 2.70 3.03 3,129
Nov 13, 2014 3.29 3.29 2.91 3.20 3,015
Nov 12, 2014 2.89 3.14 2.81 3.14 2,280
Nov 11, 2014 3.30 3.30 3.30 3.30 100
Nov 10, 2014 3.29 3.39 2.90 2.91 1,780
Nov 7, 2014 3.00 3.00 3.00 3.00 620
Nov 6, 2014 2.78 3.00 2.71 3.00 4,300
Nov 5, 2014 2.96 2.96 2.71 2.71 358
Nov 4, 2014 2.52 2.96 2.50 2.66 6,162
Nov 3, 2014 2.41 2.51 2.41 2.50 3,944
Oct 31, 2014 2.24 2.52 2.05 2.30 9,326