MYSMystate Limited08/18/17 15:58
LAST:

 5.050
CHANGE:
 0.05
OPEN:
5.000
HIGH:
5.050
ASK:
5.100
VOLUME:
72,033
CHANGE(%):
1.00
PREV:
5.000
LOW:
4.965
BID:
5.020
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
08/18/175.0005.0504.9655.05072,0330
08/17/175.0005.0504.9305.00067,6520
08/16/175.0405.1004.9604.99090,4170
08/15/175.1405.1404.9205.04038,2670
08/14/174.9105.1904.9005.10034,0220
08/11/175.0705.1704.9404.97097,2590
08/10/175.0105.0804.9805.07043,9390
08/09/175.0105.0204.9705.02045,8390
08/08/174.9805.0504.9805.02016,9300
08/07/175.0505.0504.9805.00050,5240
FUNDAMENTALS
Sector:
Industry:
52wk range:3.80 - 5.19
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
COMP6,217-50.09
DJI21,675-760.35
SP5002,426-40.18
DAX12,165-380.31
FTSE7,324-640.86
NI22519,470-2321.18
CAC405,114-330.64
GLD1,284-30.25
BDI1,200494.26
HSI27,048-2971.08