4DS4DS MEMORY LIMITED11/21/17 15:59
LAST:

 0.0420
CHANGE:
 0.00
OPEN:
0.0430
HIGH:
0.0440
ASK:
0.0420
VOLUME:
4,014,434
CHANGE(%):
4.55
PREV:
0.0440
LOW:
0.0410
BID:
0.0410
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
11/21/170.04300.04400.04100.04204,014,4340
11/20/170.04500.04500.04300.04402,040,9270
11/17/170.04600.04600.04200.04206,694,7050
11/16/170.04500.04600.04400.04503,222,5450
11/15/170.04500.04800.04500.04503,400,8230
11/14/170.04800.04800.04300.04409,086,5080
11/13/170.05000.05200.04800.04809,793,5850
11/10/170.06000.06200.05100.051015,495,3610
11/09/170.06400.06800.05800.058018,261,1910
11/08/170.05200.06300.05200.063018,357,6030
FUNDAMENTALS
Sector:
Industry:
52wk range:0.02 - 0.07
SYMBOL HISTORY
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,862721.06
DJI23,5911610.69
SP5002,599170.65
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,276-171.35
BDI1,200494.26
HSI28,5943491.23