GRILMuscle Maker Inc12/04/2020
LAST:

 1.980
CHANGE:
 0.04
OPEN:
2.030
HIGH:
2.037
ASK:
7.110
VOLUME:
220,700
CHANGE(%):
1.98
PREV:
2.020
LOW:
1.970
BID:
7.020
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
12/04/202.0302.0371.9701.980220,7000
12/03/202.0602.1601.9502.020795,3000
12/02/201.9602.1501.9502.080472,5000
12/01/202.1602.1601.9602.010518,4000
11/30/202.1592.2002.1002.135331,8000
11/27/202.1702.2002.1202.150124,4000
11/26/202.1502.1502.1502.15000
11/25/202.1002.2052.0602.150280,9000
11/24/202.3202.3502.0902.100612,2000
11/23/202.0702.3002.0602.3001,226,5000
FUNDAMENTALS
Sector:Consumer Services
Industry:Restaurants
P/E Ratio:N/A
PEG Ratio:N/A
EPS:N/A
DivYield:N/A
PtB:0.77
PtS:0.07
EBITDA:N/A
Shares:5.76K
Market Cap:11.39K
52wk range:0.20 - 3.98
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 01, 1990
Purchase Intraday Historical Data
for this symbol from Jan 01, 2008
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:
 
OPTIONS DATA DOWNLOAD
Download US Equity option chain data.
Options:
Format:
 
Root:
Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP12,464870.70
DJI30,2182490.83
SP5003,699320.88
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,838-30.16
BDI1,200494.26
HSI30,063-2530.83