MYSMystate Limited03/27/20 15:59
LAST:

 3.400
CHANGE:
 0.11
OPEN:
3.650
HIGH:
3.850
ASK:
3.700
VOLUME:
406,494
CHANGE(%):
3.13
PREV:
3.510
LOW:
3.400
BID:
3.400
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
03/27/203.6503.8503.4003.400406,4940
03/26/203.4003.5103.3103.510294,3990
03/25/203.3503.5603.2003.300275,3800
03/24/203.3203.3503.1503.310346,3450
03/23/203.5003.5003.2303.290336,7030
03/20/203.9404.0103.6203.6201,731,0960
03/19/203.9004.2003.7104.200586,8330
03/18/204.0104.0603.7604.060289,1230
03/17/203.6904.0103.6503.960364,0900
03/16/203.9004.0603.7703.800428,9980
FUNDAMENTALS
Sector:
Industry:
52wk range:3.15 - 6.17
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
COMP7,502-2953.79
DJI21,637-9154.06
SP5002,541-893.37
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,625-70.45
BDI1,200494.26
HSI30,063-2530.83