Logo
Home Market Watch Companies Portfolio Downloads

MALTON BHD-WARRANTS 11/18

6181WB, MALTON-WB

Properties

Last Update: Fri, Apr 25 2014 23:55
0.465 -0.005 (-1.06%) Open 0.470 Range 0.460 ~ 0.470 Buy 0.460 Sell 0.465 Vol ('00) 5,505
Start Date:
Date Open High Low Close   Change % Vol ('00)
Thu, Apr 24 2014 0.470 0.475 0.455 0.470 0.010 2.17 20,532
Wed, Apr 23 2014 0.465 0.475 0.455 0.460 -0.005 -1.08 16,051
Tue, Apr 22 2014 0.490 0.490 0.465 0.465 -0.025 -5.10 37,760
Mon, Apr 21 2014 0.470 0.495 0.470 0.490 0.025 5.38 105,281
Fri, Apr 18 2014 0.450 0.470 0.450 0.465 0.015 3.33 46,437
Thu, Apr 17 2014 0.455 0.455 0.445 0.450 -0.005 -1.10 17,814
Wed, Apr 16 2014 0.460 0.475 0.455 0.455 - - 72,506
Tue, Apr 15 2014 0.440 0.460 0.430 0.455 0.020 4.60 120,359
Mon, Apr 14 2014 0.425 0.440 0.420 0.435 0.005 1.16 24,180
Fri, Apr 11 2014 0.435 0.435 0.425 0.430 -0.005 -1.15 14,527
Thu, Apr 10 2014 0.430 0.450 0.430 0.435 0.005 1.16 25,629
Wed, Apr 09 2014 0.425 0.440 0.425 0.430 - - 6,059
Tue, Apr 08 2014 0.440 0.440 0.425 0.430 -0.015 -3.37 7,542
Mon, Apr 07 2014 0.445 0.455 0.440 0.445 - - 15,115
Fri, Apr 04 2014 0.440 0.460 0.440 0.445 0.005 1.14 69,276
Thu, Apr 03 2014 0.440 0.450 0.435 0.440 - - 18,907
Wed, Apr 02 2014 0.420 0.455 0.420 0.440 0.025 6.02 90,178
Tue, Apr 01 2014 0.405 0.415 0.405 0.415 - - 3,080
Mon, Mar 31 2014 0.420 0.430 0.410 0.415 -0.015 -3.49 15,369
Fri, Mar 28 2014 0.420 0.445 0.415 0.430 0.020 4.88 79,464
Thu, Mar 27 2014 0.410 0.420 0.410 0.410 -0.005 -1.21 6,496
Wed, Mar 26 2014 0.420 0.420 0.410 0.415 - - 3,286
Tue, Mar 25 2014 0.410 0.435 0.395 0.415 0.015 3.75 23,890
Mon, Mar 24 2014 0.410 0.410 0.400 0.400 -0.005 -1.24 1,080
Fri, Mar 21 2014 0.410 0.410 0.400 0.405 - - 6,579
Thu, Mar 20 2014 0.390 0.410 0.390 0.405 0.015 3.85 11,128
Wed, Mar 19 2014 0.390 0.390 0.390 0.390 -0.005 -1.27 2,776
Tue, Mar 18 2014 0.395 0.395 0.390 0.395 0.005 1.28 2,490
Mon, Mar 17 2014 0.385 0.395 0.385 0.390 0.005 1.30 3,335
Fri, Mar 14 2014 0.390 0.390 0.385 0.385 -0.010 -2.53 900
Showing 1 - 30 out of 690