MYSMystate Limited02/23/2017
LAST:

 4.510
CHANGE:
 0.01
OPEN:
4.500
HIGH:
4.570
ASK:
4.510
VOLUME:
282,632
CHANGE(%):
0.22
PREV:
4.500
LOW:
4.480
BID:
4.490
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
02/23/174.5004.5704.4804.510282,6320
02/22/174.5004.5304.4504.500254,1040
02/21/174.7304.7704.6804.700205,3560
02/20/174.6504.7904.6504.710264,3550
02/17/174.6804.7104.5204.650151,4720
02/16/174.6804.7204.6704.68033,5980
02/15/174.7404.7604.6604.66077,1530
02/14/174.7204.7404.7104.74072,2360
02/13/174.7004.7204.6504.710104,8710
02/10/174.6204.7004.6104.70071,0020
FUNDAMENTALS
Sector:
Industry:
52wk range:3.80 - 4.79
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
COMP5,861-50.09
DJI20,776330.16
SP5002,363-30.11
DAX11,999310.26
FTSE7,302270.38
NI22519,371-80.04
CAC404,89670.15
GLD1,23720.14
BDI1,200494.26
HSI24,122-800.33