Recent Quotes (30 days)

You have no recent quotes
chg | %

Helios and Matheson Analytics Inc historical prices

   Watch this stock

Historical chart

    4.80 
    3.68 
    2.55 
 Sep 2, 2014 Aug 28, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 28, 2015 2.19 2.19 2.19 2.19 100
Aug 26, 2015 2.27 2.27 2.27 2.27 100
Aug 25, 2015 2.59 2.59 2.15 2.50 742
Aug 24, 2015 2.16 2.54 2.15 2.54 2,680
Aug 21, 2015 2.28 2.28 2.19 2.23 2,991
Aug 20, 2015 2.43 2.43 2.27 2.27 2,200
Aug 19, 2015 2.31 2.44 2.31 2.44 220
Aug 18, 2015 2.29 2.29 2.27 2.28 2,000
Aug 17, 2015 2.28 2.28 2.28 2.28 120
Aug 14, 2015 2.27 2.44 2.27 2.44 700
Aug 13, 2015 2.39 2.39 2.39 2.39 1,097
Aug 12, 2015 2.39 2.40 2.25 2.30 11,694
Aug 11, 2015 2.27 2.54 2.27 2.31 31,205
Aug 10, 2015 2.09 2.09 2.08 2.08 1,500
Aug 6, 2015 2.06 2.06 2.05 2.05 784
Aug 5, 2015 2.10 2.10 2.10 2.10 1,648
Aug 4, 2015 2.07 2.07 2.07 2.07 130
Aug 3, 2015 2.07 2.07 2.07 2.07 130
Jul 31, 2015 2.07 2.07 2.07 2.07 394
Jul 29, 2015 2.08 2.15 2.06 2.15 5,500
Jul 28, 2015 2.08 2.25 2.06 2.09 4,406
Jul 27, 2015 2.03 2.17 2.03 2.17 1,112
Jul 24, 2015 2.22 2.22 2.15 2.15 4,054
Jul 23, 2015 2.20 2.24 2.20 2.24 2,000
Jul 22, 2015 2.05 2.20 2.05 2.20 745
Jul 21, 2015 2.15 2.15 2.15 2.15 1,380
Jul 20, 2015 2.21 2.23 2.15 2.15 13,355
Jul 16, 2015 2.20 2.20 2.20 2.20 184
Jul 15, 2015 2.46 2.46 2.20 2.20 684
Jul 14, 2015 2.21 2.21 2.21 2.21 320