MYSMystate Limited02/22/19 16:11
LAST:

 4.670
CHANGE:
 0.13
OPEN:
4.680
HIGH:
4.790
ASK:
4.670
VOLUME:
223,009
CHANGE(%):
2.71
PREV:
4.800
LOW:
4.550
BID:
4.570
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
02/22/194.6804.7904.5504.670223,0090
02/21/194.7504.8004.6504.80066,4540
02/20/194.7004.7504.6504.75050,7560
02/19/194.6304.7004.6004.700146,5380
02/18/194.6804.6804.6004.68098,8200
02/15/194.6304.6804.6104.68024,3390
02/14/194.6804.7004.6004.60040,8220
02/13/194.7304.7304.6104.620147,8400
02/12/194.6304.7404.6304.680131,9690
02/11/194.7204.7504.6204.63070,9700
FUNDAMENTALS
Sector:
Industry:
52wk range:4.30 - 5.19
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Sep 10, 2009
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
COMP7,460-290.39
DJI25,851-1040.40
SP5002,775-100.35
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,338-30.21
BDI1,200494.26
HSI30,063-2530.83