MYSMystate Limited08/15/18 15:59
LAST:

 4.950
CHANGE:
 0.09
OPEN:
4.930
HIGH:
4.950
ASK:
4.950
VOLUME:
20,697
CHANGE(%):
1.85
PREV:
4.860
LOW:
4.830
BID:
4.920
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
08/15/184.9304.9504.8304.95020,6970
08/14/184.8904.9304.8104.86011,2660
08/13/184.8904.8904.8004.86064,9870
08/10/184.8604.9004.8604.89015,0670
08/09/184.8604.9404.8604.86016,6010
08/08/184.9504.9504.8504.90027,5610
08/07/184.9004.9504.8504.95018,8580
08/06/184.9504.9504.8604.90027,2880
08/03/184.8304.9604.8304.96020,0750
08/02/184.8904.9004.8304.83041,3120
FUNDAMENTALS
Sector:
Industry:
52wk range:4.53 - 5.25
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Sep 10, 2009
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
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,871510.65
DJI25,3001120.45
SP5002,840180.64
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,19410.09
BDI1,200494.26
HSI30,063-2530.83