MSYSMicrosaic Systems Plc01/18/2018
LAST:

 3.090
CHANGE:
 0.16
OPEN:
3.100
HIGH:
3.200
ASK:
17.250
VOLUME:
227,592
CHANGE(%):
4.92
PREV:
3.250
LOW:
3.001
BID:
16.750
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
01/18/183.1003.2003.0013.090227,5920
01/17/183.2303.3003.1003.2501,415,0720
01/16/183.2703.4903.1313.3002,013,8760
01/15/183.5603.5603.1503.4002,469,3700
01/12/183.7113.7213.5613.680396,1160
01/11/183.6513.9223.6513.780597,9770
01/10/183.9124.2003.7113.750453,5010
01/09/183.8104.0703.7854.070853,3570
01/08/184.4004.6423.8103.9502,955,6740
01/05/183.7944.2003.6554.2001,866,3170
FUNDAMENTALS
Sector:
Industry:
52wk range:0.90 - 4.64
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
COMP7,296-20.03
DJI26,018-980.37
SP5002,798-50.16
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,326-130.97
BDI1,200494.26
HSI28,5943491.23