MYSMystate Limited05/20/19 16:10
LAST:

 4.240
CHANGE:
 0.03
OPEN:
4.210
HIGH:
4.260
ASK:
4.270
VOLUME:
194,895
CHANGE(%):
0.71
PREV:
4.210
LOW:
4.200
BID:
4.240
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
05/20/194.2104.2604.2004.240194,8950
05/17/194.2204.2204.1204.21034,0810
05/16/194.1104.2304.1004.220164,5280
05/15/194.1504.1504.0804.10032,6740
05/14/194.1904.2204.0604.060210,1470
05/13/194.2704.2704.1804.19030,9630
05/10/194.2704.2704.2004.27038,3510
05/09/194.2604.2804.2004.230156,2780
05/08/194.1604.2704.1254.27073,2320
05/07/194.2404.2404.1604.17041,3910
FUNDAMENTALS
Sector:
Industry:
52wk range:4.02 - 5.08
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
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,702-1141.46
DJI25,680-840.33
SP5002,840-190.67
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,27910.08
BDI1,200494.26
HSI30,063-2530.83