4DS4DS MEMORY LIMITED04/20/18 15:23
LAST:

 0.0530
CHANGE:
 0.00
OPEN:
0.0520
HIGH:
0.0550
ASK:
0.0550
VOLUME:
1,755,923
CHANGE(%):
3.92
PREV:
0.0510
LOW:
0.0510
BID:
0.0520
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
04/20/180.05200.05500.05100.05301,755,9230
04/19/180.05200.05200.05100.0510623,6240
04/18/180.05200.05400.05200.0530198,2500
04/17/180.05400.05500.05200.05201,830,7440
04/16/180.05700.05700.05500.0550606,4760
04/13/180.05700.05700.05600.05601,325,8950
04/12/180.05600.05900.05500.0570891,3010
04/11/180.05200.06000.05200.05602,689,8610
04/10/180.05600.05600.05000.05206,326,1850
04/09/180.06000.06100.05500.05704,985,8430
FUNDAMENTALS
Sector:
Industry:
52wk range:0.02 - 0.10
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 01, 1990
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
COMP7,146-921.27
DJI24,463-2020.82
SP5002,670-230.85
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,345-40.29
BDI1,200494.26
HSI28,5943491.23