MYSMystate Limited11/14/19 16:10
LAST:

 4.760
CHANGE:
 0.01
OPEN:
4.750
HIGH:
4.770
ASK:
4.770
VOLUME:
143,655
CHANGE(%):
0.21
PREV:
4.750
LOW:
4.690
BID:
4.700
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
11/14/194.7504.7704.6904.760143,6550
11/13/194.7504.7704.7104.75044,7910
11/12/194.7704.7704.7204.75040,3690
11/11/194.7504.7804.7004.770218,8530
11/08/194.7604.7904.7404.74036,1350
11/07/194.7704.7704.6904.76060,5020
11/06/194.7404.7704.6904.77036,6540
11/05/194.7604.7704.6904.70021,7370
11/04/194.8204.8204.7004.76065,9440
11/01/194.7404.8504.7204.740152,7070
FUNDAMENTALS
Sector:
Industry:
52wk range:4.02 - 4.85
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
COMP8,541620.73
DJI28,0052230.80
SP5003,120240.77
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,467-30.23
BDI1,200494.26
HSI30,063-2530.83