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 
 Aug 4, 2014 Jul 31, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Jul 13, 2015 2.20 2.20 2.20 2.20 197
Jul 9, 2015 2.20 2.20 2.20 2.20 100
Jul 7, 2015 2.18 2.18 2.18 2.18 300
Jul 6, 2015 2.26 2.53 2.21 2.37 802
Jul 2, 2015 2.20 2.30 2.20 2.26 400
Jul 1, 2015 2.35 2.35 2.35 2.35 106
Jun 30, 2015 2.21 2.43 2.20 2.43 2,900
Jun 29, 2015 2.19 2.48 2.19 2.48 8,203
Jun 26, 2015 2.49 2.49 2.49 2.49 100
Jun 25, 2015 2.48 2.48 2.48 2.48 133
Jun 24, 2015 2.47 2.47 2.47 2.47 100
Jun 23, 2015 2.28 2.44 2.28 2.44 2,076
Jun 22, 2015 2.28 2.28 2.18 2.22 1,684
Jun 17, 2015 2.22 2.28 2.22 2.28 602
Jun 16, 2015 2.22 2.22 2.22 2.22 135
Jun 15, 2015 2.07 2.17 2.07 2.16 9,000
Jun 12, 2015 2.22 2.24 2.22 2.23 6,507
Jun 11, 2015 2.27 2.27 2.22 2.22 2,150