ALADMADTHINK MEDIA02/27/2017
LAST:

 2.730
CHANGE:
 0.04
OPEN:
2.760
HIGH:
2.780
ASK:
0.900
VOLUME:
6,072
CHANGE(%):
1.44
PREV:
2.770
LOW:
2.670
BID:
0.850
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
02/27/172.7602.7802.6702.7306,0720
02/24/172.8402.8802.7602.7703,1800
02/23/172.8102.8502.7802.8401,5900
02/22/172.9102.9602.6602.80014,6560
02/21/173.0603.0602.9102.91012,9470
02/20/172.9903.0702.9703.00019,0210
02/17/172.8203.0002.8002.97029,4230
02/16/172.9302.9302.8302.8309,2720
02/15/172.8802.9202.8502.8605,5580
02/14/172.7002.9802.7002.89069,3480
FUNDAMENTALS
Sector:
Industry:
52wk range:0.76 - 3.48
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
COMP5,84610.01
DJI20,812-100.05
SP5002,366-10.04
DAX11,823190.16
FTSE7,25390.13
NI22519,107-1760.91
CAC404,84500.00
GLD1,25880.61
BDI1,200494.26
HSI23,925-410.17