MYSMystate Limited04/18/19 15:58
LAST:

 4.300
CHANGE:
 0.10
OPEN:
4.150
HIGH:
4.350
ASK:
4.300
VOLUME:
155,301
CHANGE(%):
2.38
PREV:
4.200
LOW:
4.150
BID:
4.150
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
04/18/194.1504.3504.1504.300155,3010
04/17/194.1304.2304.1204.20039,0740
04/16/194.1604.2004.1004.110109,8150
04/15/194.1404.2004.1204.16075,1380
04/12/194.1604.1704.0204.10089,7560
04/11/194.2004.2004.1604.17043,4170
04/10/194.2104.2404.1504.16064,8430
04/09/194.2604.2604.1904.20076,3930
04/08/194.2204.2804.1604.240105,0300
04/05/194.2604.3004.2104.21060,7030
FUNDAMENTALS
Sector:
Industry:
52wk range:4.02 - 5.08
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
COMP7,99820.02
DJI26,5601100.42
SP5002,90550.16
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,27620.12
BDI1,200494.26
HSI30,063-2530.83