Mystate Limited Historical Data - MYS

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.01	-0.2457002457	4.07	4.12	4	184058	4.07463955	DE
4	0.26	6.84210526316	3.8	4.12	3.65	184775	3.91808902	DE
12	0.32	8.55614973262	3.74	4.12	3.55	155730	3.8159774	DE
26	0.47	13.0919220056	3.59	4.245	3.55	153817	3.85470067	DE
52	1.03	33.9933993399	3.03	4.245	2.9	141414	3.637364	DE
156	-0.66	-13.9830508475	4.72	5.35	2.87	118559	3.76847384	DE
260	-0.68	-14.3459915612	4.74	6.17	2.87	118992	4.11119303	DE

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1732857300	4.12	0.04	0.98	4.08	4.12	4.04	234029
1732770900	4.08	0.02	0.49	4.04	4.09	4.0199999	178949
1732684500	4.0599999	0	0.00	4.05	4.08	4.0199999	173852
1732598100	4.0599999	0.02	0.50	4.05	4.09	4.05	126054
1732511700	4.04	0.01	0.25	4.07	4.1	4	207405
1732252500	4.03	0.05	1.26	3.96	4.065	3.96	213959
1732166100	3.98	-0.03	-0.75	4.03	4.04	3.96	210178
1732079700	4.01	0.02	0.50	4.04	4.04	3.96	176363
1731993300	3.99	0.04	1.01	3.96	4.01	3.95	262029
1731906900	3.95	0.07	1.80	3.89	3.97	3.85	245393
1731647700	3.88	0.1	2.65	3.78	3.89	3.77	318791
1731561300	3.78	0.13	3.56	3.71	3.78	3.67	132827
1731474900	3.65	-0.05	-1.35	3.69	3.69	3.65	98218
1731388500	3.7	-0.04	-1.07	3.74	3.75	3.67	98833
1731302100	3.74	-0.09	-2.35	3.84	3.84	3.74	86453
1731042900	3.83	0.05	1.32	3.85	3.85	3.79	123326
1730956500	3.78	-0.02	-0.53	3.85	3.85	3.74	140734
1730870100	3.8	0.04	1.06	3.74	3.83	3.74	111461
1730783700	3.76	-0.01	-0.27	3.73	3.79	3.73	425222
1730697300	3.77	0	0.00	3.8	3.8	3.74	131425
1730438100	3.77	-0.02	-0.53	3.78	3.78	3.73	58418
1730351700	3.79	0	0.00	3.75	3.82	3.75	58030
1730265300	3.79	-0.03	-0.79	3.82	3.82	3.77	195987
1730178900	3.82	-0.07	-1.80	3.88	3.9	3.78	105670
1730092500	3.89	0.01	0.13	3.9	3.9	3.85	171813
1729833300	3.885	0	0.13	3.9	3.91	3.84	161707
1729746900	3.88	0.09	2.51	3.8	3.9	3.78	202018
1729660500	3.785	0.02	0.40	3.77	3.8	3.74	95345
1729574100	3.77	-0.04	-1.05	3.79	3.79	3.74	61001
1729487700	3.81	0.05	1.33	3.76	3.81	3.75	236821
1729228500	3.76	0.01	0.27	3.75	3.76	3.695	170445
1729142100	3.75	0.08	2.18	3.72	3.76	3.72	163320
1729055700	3.67	-0.02	-0.54	3.72	3.73	3.67	63699
1728969300	3.69	0.04	1.10	3.66	3.72	3.64	183484
1728882900	3.65	-0.01	-0.27	3.63	3.68	3.63	111734
1728623700	3.66	0.05	1.39	3.64	3.67	3.61	135150
1728537300	3.61	-0.01	-0.28	3.65	3.655	3.61	137044
1728450900	3.62	-0.01	-0.28	3.63	3.64	3.6	83998
1728364500	3.63	0.04	1.11	3.65	3.65	3.57	131190
1728278100	3.59	-0.04	-1.10	3.64	3.64	3.59	143100
1728022500	3.63	0	0.00	3.63	3.64	3.59	94488
1727936100	3.63	0	0.00	3.66	3.66	3.57	82853
1727849700	3.63	0.05	1.40	3.59	3.65	3.55	253670
1727763300	3.58	-0.07	-1.92	3.69	3.695	3.57	237066
1727676900	3.65	-0.04	-1.08	3.69	3.73	3.65	196475
1727417700	3.69	-0.04	-1.07	3.71	3.74	3.68	91625
1727331300	3.73	0.06	1.63	3.65	3.765	3.65	231405
1727244900	3.67	-0.12	-3.17	3.76	3.81	3.64	343862
1727158500	3.79	-0.1	-2.57	3.92	3.92	3.77	176395
1727072100	3.89	-0.01	-0.26	3.92	3.92	3.86	51177
1726812900	3.9	0.01	0.26	3.94	3.94	3.835	275093
1726726500	3.89	0.05	1.30	3.87	3.93	3.86	255860
1726640100	3.84	-0.02	-0.52	3.83	3.88	3.83	49656
1726553700	3.86	0.06	1.58	3.82	3.885	3.82	86679
1726467300	3.8	-0.05	-1.30	3.85	3.87	3.8	107731
1726208100	3.85	0.05	1.32	3.81	3.86	3.8	105947
1726121700	3.8	-0.02	-0.52	3.75	3.81	3.74	42765
1726035300	3.82	0	0.00	3.82	3.82	3.82	0
1725948900	3.82	0.02	0.53	3.8	3.845	3.8	37955
1725862500	3.8	0.03	0.80	3.74	3.8	3.72	101893
1725603300	3.77	0.01	0.27	3.76	3.8	3.73	167840
1725516900	3.76	-0.04	-1.05	3.81	3.83	3.76	79045
1725430500	3.8	-0.13	-3.31	3.85	3.85	3.795	110448
1725344100	3.93	0.07	1.81	3.88	3.93	3.84	166195
1725257700	3.86	0.02	0.52	3.88	3.89	3.84	209689
1724998500	3.84	0.02	0.52	3.79	3.84	3.79	133915

	Real-time Prices	Level 2
Dow Jones Indices
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange
OTCBB
New York Stock Exchange
NASDAQ
American Stock Exchange
OTCMarkets
Canadian Securities Exchange
OPRA
OPRA Indices
Forex

	Real-time Prices	Level 2
Dow Jones Indices
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange
OTCBB
New York Stock Exchange
NASDAQ
American Stock Exchange
OTCMarkets
Canadian Securities Exchange
OPRA
OPRA Indices
Forex

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Mystate Limited (MYS)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%

Trending Now

Toplists

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Mystate Limited (MYS) Historical

Mystate Limited (MYS)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%