BEMBeowulf Mining Plc07/19/2017
LAST:

 6.920
CHANGE:
 0.25
OPEN:
6.578
HIGH:
6.925
ASK:
3.860
VOLUME:
273,196
CHANGE(%):
3.67
PREV:
6.675
LOW:
6.578
BID:
3.840
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
07/19/176.5786.9256.5786.920273,1960
07/18/176.7136.7136.5786.675283,4800
07/17/176.8636.9486.6656.713346,8390
07/14/176.8636.9306.5006.750198,3610
07/13/176.8756.9486.6156.750518,6750
07/12/176.3756.9906.3756.750709,9490
07/11/176.4786.6856.3006.375169,3950
07/10/176.7506.9456.3036.5003,371,9120
07/07/177.0807.1506.8107.000683,7900
07/06/176.8807.1706.5107.0001,601,1340
FUNDAMENTALS
Sector:Mining
Industry:General Mining
52wk range:3.75 - 17.20
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
COMP6,385410.64
DJI21,641660.31
SP5002,474130.54
DAX12,5631110.89
FTSE7,474430.58
NI22520,1451240.62
CAC405,247300.58
GLD1,241-10.09
BDI1,200494.26
HSI26,740680.26