ALADMADTHINK MEDIA11/01/2017
LAST:

 2.850
CHANGE:
 0.03
OPEN:
2.860
HIGH:
2.860
ASK:
0.900
VOLUME:
4,391
CHANGE(%):
1.06
PREV:
2.820
LOW:
2.790
BID:
0.850
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
11/01/172.8602.8602.7902.8504,3910
10/31/172.8402.8502.7802.8208,8880
10/30/172.8502.9302.7702.89015,0600
10/27/172.9102.9402.9002.9009,7780
10/26/172.9603.0202.8802.9106,9900
10/25/172.9402.9702.8502.90026,3190
10/24/173.0403.0402.9702.97015,7230
10/23/173.1703.1702.9402.97039,8190
10/20/172.9203.1902.8303.14039,9790
10/19/172.9402.9802.7602.93033,8840
FUNDAMENTALS
Sector:
Industry:
52wk range:1.84 - 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
COMP6,86750.07
DJI23,526-650.27
SP5002,597-20.08
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,292120.94
BDI1,200494.26
HSI28,5943491.23