BEMBeowulf Mining Plc09/19/2017
LAST:

 8.375
CHANGE:
 0.25
OPEN:
8.325
HIGH:
8.625
ASK:
3.860
VOLUME:
342,625
CHANGE(%):
3.08
PREV:
8.125
LOW:
8.000
BID:
3.840
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
09/19/178.3258.6258.0008.375342,6250
09/18/178.3508.3507.9508.125102,4700
09/15/177.9258.3737.9258.125115,9160
09/14/178.4158.4157.8758.125419,1670
09/13/177.7258.3737.6258.250455,2740
09/12/177.7257.7507.5537.625193,5220
09/11/177.6037.7507.5007.625758,1590
09/08/177.7257.7257.5787.62577,6200
09/07/177.7508.0257.5757.625247,3900
09/06/177.8557.8757.8557.87525,3680
FUNDAMENTALS
Sector:Mining
Industry:General Mining
52wk range:4.13 - 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
COMP6,46170.10
DJI22,371390.18
SP5002,50730.11
DAX12,56220.02
FTSE7,275220.30
NI22520,290-90.05
CAC405,23780.16
GLD1,31130.27
BDI1,200494.26
HSI28,117660.23