ADVDOTC Advancing Stocks05/22/2017
LAST:

 11.00
CHANGE:
 2.00
OPEN:
7.00
HIGH:
11.00
ASK:
0.00
VOLUME:
236,300
CHANGE(%):
15.38
PREV:
13.00
LOW:
6.00
BID:
0.00
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
05/22/177.0011.006.0011.00236,3000
05/19/174.0014.004.0013.00300,5000
05/18/174.0015.004.0015.00357,5000
05/17/171.0016.001.0016.00570,4000
05/16/174.0019.004.0019.001,217,7000
05/15/178.0018.007.0018.00481,6000
05/12/173.0013.003.0013.00404,8000
05/11/174.0014.004.0014.001,303,5000
05/10/174.0017.004.0016.00398,4000
05/09/178.0018.007.0017.00415,8000
FUNDAMENTALS
Sector:
Industry:
52wk range:1.00 - 50.00
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
COMP6,134500.82
DJI20,895900.43
SP5002,394120.52
DAX12,681620.49
FTSE7,510130.18
NI22519,613-650.33
CAC405,361380.71
GLD1,261131.06
BDI1,200494.26
HSI25,403120.05