FZOFAMILY ZONE CYBER SAFETY LIMITED04/20/18 16:10
LAST:

 0.5150
CHANGE:
 0.00
OPEN:
0.5000
HIGH:
0.5250
ASK:
0.5300
VOLUME:
76,872
CHANGE(%):
0.00
PREV:
0.5150
LOW:
0.5000
BID:
0.5000
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
04/20/180.50000.52500.50000.515076,8720
04/19/180.52500.52500.49000.5150223,8510
04/18/180.52000.53000.50500.520072,4390
04/17/180.54000.54000.51000.5300492,5900
04/16/180.55000.55000.52000.5250170,4600
04/13/180.52000.55000.52000.5400114,6820
04/12/180.52000.52000.51500.515035,2050
04/11/180.53000.53000.50500.505026,5800
04/10/180.56500.56500.52500.5300227,2720
04/09/180.53000.56000.50500.5500134,4590
FUNDAMENTALS
Sector:
Industry:
52wk range:0.23 - 1.06
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