MEZMERIDIAN ENERGY LIMITED09/24/18 15:23
LAST:

 3.060
CHANGE:
 0.02
OPEN:
3.080
HIGH:
3.100
ASK:
3.120
VOLUME:
21,500
CHANGE(%):
0.65
PREV:
3.080
LOW:
3.050
BID:
3.050
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
09/24/183.0803.1003.0503.06021,5000
09/21/183.1103.1503.0703.08026,7440
09/20/183.0803.1103.0703.11039,6990
09/19/183.0703.0803.0603.0605,6120
09/18/183.0803.0803.0803.08014,6060
09/17/183.0303.0303.0003.0009,1040
09/14/183.0303.0903.0003.02020,5540
09/13/182.9902.9902.9702.9909,6520
09/12/183.0003.0102.9802.99027,5750
09/11/182.9903.0202.9803.0203,7330
FUNDAMENTALS
Sector:
Industry:
52wk range:2.45 - 3.11
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
COMP7,99360.08
DJI26,562-1810.68
SP5002,919-100.35
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,19820.16
BDI1,200494.26
HSI30,063-2530.83