BLNKFRhythmone Plc.02/16/2018
LAST:

 3.182
CHANGE:
 0.04
OPEN:
3.153
HIGH:
3.182
ASK:
0.000
VOLUME:
4,300
CHANGE(%):
1.20
PREV:
3.220
LOW:
3.150
BID:
0.000
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
02/16/183.1533.1823.1503.1824,3000
02/14/183.0103.2203.0103.22013,3000
02/12/183.4503.4503.4503.4501000
02/09/183.6003.6003.4003.4303,3000
02/07/183.5003.6803.5003.68010,7000
02/05/183.7003.7003.7003.7001,6000
02/02/183.8403.8403.8403.8402,0000
02/01/183.7403.8003.7403.7756,0000
01/31/183.8503.8503.8503.85000
01/30/183.8503.8503.8503.85000
FUNDAMENTALS
Sector:
Industry:
52wk range:0.40 - 4.40
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
GLD1,347-70.49
BDI1,200494.26
HSI28,5943491.23