8112Focus Media07/21/2017
LAST:

 0.2320
CHANGE:
 0.00
OPEN:
0.2320
HIGH:
0.2320
ASK:
0.7200
VOLUME:
21,600
CHANGE(%):
0.43
PREV:
0.2330
LOW:
0.2320
BID:
0.7100
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
07/21/170.23200.23200.23200.232021,6000
07/20/170.23300.23600.23200.2330204,0000
07/19/170.23400.23400.23300.23401,336,8000
07/18/170.23100.23600.23100.2350384,0000
07/17/170.23200.23500.23200.2350277,6000
07/14/170.23000.23300.23000.2330163,2000
07/13/170.23200.23600.23000.2360849,6000
07/12/170.23200.23200.23200.2320365,6000
07/11/170.23200.23600.23200.2350400,4000
07/10/170.23400.23500.23100.23503,087,6000
FUNDAMENTALS
Sector:
Industry:
52wk range:0.05 - 0.53
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
COMP6,388-20.04
DJI21,580-320.15
SP5002,473-10.04
DAX12,240-2071.66
FTSE7,453-350.47
NI22519,943-1570.78
CAC405,118-821.57
GLD1,255120.98
BDI1,200494.26
HSI26,8361300.49