ADVDOTC Advancing Stocks02/20/18 12:25
LAST:

 6.000
CHANGE:
 3.00
OPEN:
1.000
HIGH:
7.000
ASK:
0.000
VOLUME:
16,783
CHANGE(%):
33.33
PREV:
9.000
LOW:
1.000
BID:
0.000
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
02/20/181.0007.0001.0006.00016,7830
02/16/181.0009.0001.0009.00021,3000
02/15/181.0008.0001.0008.00016,0000
02/14/181.0005.0001.0005.000150,8000
02/13/182.0006.0001.0006.0001,547,8000
02/12/183.0009.0002.0009.000122,4000
02/09/181.0007.0001.0007.0002,874,7000
02/08/181.0006.0001.0004.00016,4000
02/07/183.0009.0003.0008.0001,413,1000
02/06/181.0002.0001.0002.00021,4000
FUNDAMENTALS
Sector:
Industry:
52wk range:1.00 - 25.00
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
COMP7,239-170.23
DJI25,219190.08
SP5002,73210.04
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,345-10.10
BDI1,200494.26
HSI28,5943491.23