ALADMADTHINK MEDIA05/26/2017
LAST:

 2.920
CHANGE:
 0.00
OPEN:
2.960
HIGH:
2.960
ASK:
0.900
VOLUME:
16,505
CHANGE(%):
0.00
PREV:
2.920
LOW:
2.840
BID:
0.850
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
05/26/172.9602.9602.8402.92016,5050
05/25/172.8902.9502.8802.9205,3000
05/24/172.8902.9402.8102.86022,9040
05/23/172.7402.9902.6702.85081,0870
05/22/172.4602.7602.4602.73083,8650
05/19/172.3602.4702.3602.47012,3910
05/18/172.3702.4502.3702.4507,6000
05/17/172.3802.4302.3202.38011,9210
05/16/172.4202.4202.3102.39013,6510
05/15/172.3902.4302.3902.4004,7220
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
COMP6,21050.08
DJI21,080-30.01
SP5002,41610.03
DAX12,600-20.01
FTSE7,548300.40
NI22519,683-40.02
CAC405,326-100.20
GLD1,267110.91
BDI1,200494.26
HSI25,702620.24