MSYSMicrosaic Systems Plc04/18/2018
LAST:

 2.200
CHANGE:
 0.20
OPEN:
2.300
HIGH:
2.330
ASK:
17.250
VOLUME:
1,077,375
CHANGE(%):
8.33
PREV:
2.400
LOW:
2.010
BID:
16.750
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
04/18/182.3002.3302.0102.2001,077,3750
04/17/182.7102.7102.2002.4002,003,9320
04/16/182.4262.7402.4262.6003,241,2580
04/13/182.2882.6002.2222.4501,745,6870
04/12/182.1283.1502.1102.30017,868,1690
04/11/181.8001.9301.6501.750781,9330
04/10/181.8101.9001.8101.90011,6000
04/09/181.8101.9451.8101.90055,4010
04/06/182.0202.0201.9001.9001,138,3320
04/05/182.1002.1001.8502.050911,0000
FUNDAMENTALS
Sector:
Industry:
52wk range:0.90 - 4.64
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 01, 1990
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
COMP7,295140.19
DJI24,748-390.16
SP5002,70920.08
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,34920.14
BDI1,200494.26
HSI28,5943491.23