Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sama Res/Ressources Sama (TSV: SME )

0.1050 UNCHANGED
Streaming Delayed Price Updated: 2:58 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 0.1400 0.1400 0.1300 0.1350 42,610 -0.01(-6.90%)
Mar 30, 2020 0.1500 0.1500 0.1400 0.1450 15,000 -0.01(-6.45%)
Mar 27, 2020 0.1700 0.1700 0.1550 0.1550 90,000 -0.02(-11.43%)
Mar 26, 2020 0.1500 0.1750 0.1500 0.1750 95,500 +0.03(+25.00%)
Mar 25, 2020 0.1450 0.1500 0.1350 0.1400 43,600 +0.01(+3.70%)
Mar 24, 2020 0.1300 0.1500 0.1300 0.1350 83,999 +0.01(+3.85%)
Mar 23, 2020 0.1250 0.1300 0.1250 0.1300 86,499 +0.01(+4.00%)
Mar 20, 2020 0.1250 0.1250 0.1200 0.1250 95,500 +0.01(+4.17%)
Mar 19, 2020 0.1200 0.1350 0.1150 0.1200 75,500 +0.00(+0.00%)
Mar 18, 2020 0.1300 0.1400 0.1200 0.1200 154,000 -0.02(-11.11%)
Mar 17, 2020 0.1350 0.1450 0.1350 0.1350 81,700 +0.02(+12.50%)
Mar 16, 2020 0.1300 0.1350 0.1200 0.1200 277,800 -0.02(-11.11%)
Mar 13, 2020 0.1400 0.1400 0.1300 0.1350 47,673 -0.03(-18.18%)
Mar 12, 2020 0.1550 0.1700 0.1300 0.1650 204,400 +0.01(+3.13%)
Mar 11, 2020 0.1650 0.1650 0.1550 0.1600 84,500 -0.01(-5.88%)
Mar 10, 2020 0.1650 0.1700 0.1650 0.1700 25,000 +0.01(+3.03%)
Mar 09, 2020 0.1850 0.1850 0.1650 0.1650 177,500 -0.01(-8.33%)
Mar 06, 2020 0.1800 0.1800 0.1800 0.1800 5,000 -0.02(-7.69%)
Mar 05, 2020 0.1950 0.1950 0.1950 0.1950 500 +0.01(+2.63%)
Mar 04, 2020 0.1900 0.1900 0.1900 0.1900 16,500 +0.01(+5.56%)
Mar 03, 2020 0.1800 0.1800 0.1800 0.1800 36,000 +0.01(+2.86%)
Mar 02, 2020 0.1750 0.1850 0.1650 0.1750 98,674 -0.02(-7.89%)
Feb 28, 2020 0.1800 0.1900 0.1650 0.1900 185,051 +0.01(+5.56%)
Feb 27, 2020 0.2000 0.2000 0.1800 0.1800 91,288 +0.00(+0.00%)
Feb 26, 2020 0.1850 0.1850 0.1800 0.1800 122,500 -0.01(-2.70%)
Feb 25, 2020 0.1850 0.1850 0.1750 0.1850 224,000 +0.00(+0.00%)
Feb 24, 2020 0.2000 0.2000 0.1800 0.1850 87,500 -0.01(-2.63%)
Feb 21, 2020 0.1950 0.1950 0.1900 0.1900 80,900 -0.01(-5.00%)
Feb 20, 2020 0.2050 0.2050 0.1950 0.2000 38,000 +0.00(+0.00%)
Feb 19, 2020 0.2000 0.2000 0.1950 0.2000 30,400 +0.00(+0.00%)
Feb 18, 2020 0.2000 0.2000 0.2000 0.2000 28,000 +0.00(+0.00%)
Feb 14, 2020 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Feb 13, 2020 0.2000 0.2100 0.2000 0.2100 43,500 +0.01(+5.00%)
Feb 12, 2020 0.2200 0.2200 0.2000 0.2000 81,300 -0.01(-4.76%)
Feb 11, 2020 0.2200 0.2250 0.2100 0.2100 25,500 -0.02(-6.67%)
Feb 10, 2020 0.2200 0.2250 0.2200 0.2250 12,500 +0.01(+2.27%)
Feb 06, 2020 0.2200 0.2200 0.2200 0 +0.02(+10.00%)
Feb 05, 2020 0.2100 0.2100 0.1900 0.2000 273,093 +0.00(+0.00%)
Feb 04, 2020 0.2200 0.2200 0.2000 0.2000 333,161 -0.02(-9.09%)
Feb 03, 2020 0.2250 0.2250 0.2200 0.2200 27,950 -0.01(-4.35%)
Jan 31, 2020 0.2400 0.2400 0.2300 0.2300 57,582 -0.01(-4.17%)
Jan 30, 2020 0.2400 0.2500 0.2400 0.2400 44,600 +0.01(+2.13%)
Jan 29, 2020 0.2300 0.2400 0.2300 0.2350 125,482 +0.01(+6.82%)
Jan 28, 2020 0.2200 0.2200 0.2200 0.2200 131,500 +0.00(+0.00%)
Jan 27, 2020 0.2250 0.2250 0.2150 0.2200 107,050 -0.01(-4.35%)
Jan 24, 2020 0.2350 0.2350 0.2300 0.2300 62,508 +0.01(+2.22%)
Jan 22, 2020 0.2250 0.2250 0.2250 0 +0.01(+2.27%)
Jan 21, 2020 0.2250 0.2250 0.2200 0.2200 35,800 -0.01(-2.22%)
Jan 20, 2020 0.2350 0.2350 0.2250 0.2250 38,480 +0.00(+0.00%)
Jan 17, 2020 0.2300 0.2300 0.2250 0.2250 46,200 +0.01(+4.65%)
Jan 16, 2020 0.2050 0.2200 0.2050 0.2150 42,700 +0.01(+4.88%)
Jan 15, 2020 0.2150 0.2150 0.2050 0.2050 367,900 -0.01(-4.65%)
Jan 14, 2020 0.2400 0.2400 0.2100 0.2150 386,500 -0.01(-2.27%)
Jan 13, 2020 0.2300 0.2300 0.2200 0.2200 245,400 -0.02(-10.20%)
Jan 10, 2020 0.2450 0.2450 0.2300 0.2450 38,210 +0.02(+8.89%)
Jan 09, 2020 0.2250 0.2350 0.2250 0.2250 70,000 +0.00(+0.00%)
Jan 08, 2020 0.2250 0.2400 0.2200 0.2250 216,344 +0.00(+0.00%)
Jan 07, 2020 0.2550 0.2550 0.2250 0.2250 313,388 -0.01(-6.25%)
Jan 06, 2020 0.2500 0.2500 0.2400 0.2400 152,277 -0.01(-4.00%)
Jan 03, 2020 0.2550 0.2600 0.2500 0.2500 19,472 -0.01(-3.85%)
Jan 02, 2020 0.2700 0.2800 0.2600 0.2600 333,500 +0.00(+0.00%)
Dec 31, 2019 0.2600 0.2600 0.2600 0 +0.02(+8.33%)
Dec 30, 2019 0.2300 0.2400 0.2300 0.2400 119,167 +0.01(+6.67%)
Dec 27, 2019 0.2350 0.2350 0.2250 0.2250 102,900 +0.00(+0.00%)
Dec 24, 2019 0.2250 0.2250 0.2250 0 +0.01(+2.27%)
Dec 23, 2019 0.2400 0.2400 0.2200 0.2200 176,241 -0.01(-4.35%)
Dec 20, 2019 0.2250 0.2400 0.2250 0.2300 216,700 +0.02(+9.52%)
Dec 19, 2019 0.1950 0.2300 0.1950 0.2100 315,383 +0.02(+10.53%)
Dec 18, 2019 0.1800 0.1900 0.1800 0.1900 12,000 +0.02(+8.57%)
Dec 17, 2019 0.1750 0.1750 0.1750 0.1750 11,600 +0.00(+2.94%)
Dec 16, 2019 0.1750 0.1750 0.1700 0.1700 7,000 +0.00(+0.00%)
Dec 13, 2019 0.1900 0.1900 0.1700 0.1700 62,500 -0.02(-10.53%)
Dec 12, 2019 0.1900 0.1900 0.1900 0.1900 21,525 +0.01(+2.70%)
Dec 11, 2019 0.1850 0.1900 0.1850 0.1850 50,000 +0.00(+0.00%)
Dec 10, 2019 0.1700 0.1850 0.1700 0.1850 15,000 +0.01(+2.78%)
Dec 09, 2019 0.1700 0.1800 0.1700 0.1800 104,900 +0.00(+0.00%)
Dec 06, 2019 0.1800 0.1800 0.1800 200 +0.00(+0.00%)
Dec 05, 2019 0.1800 0.1800 0.1800 0.1800 2,500 +0.01(+9.09%)
Dec 04, 2019 0.1650 0.1650 0.1650 0.1650 19,000 +0.00(+0.00%)
Dec 03, 2019 0.1700 0.1700 0.1600 0.1650 26,131 +0.00(+0.00%)
Dec 02, 2019 0.1900 0.1900 0.1650 0.1650 174,000 -0.02(-13.16%)
Nov 29, 2019 0.1800 0.1900 0.1800 0.1900 79,000 +0.02(+8.57%)
Nov 28, 2019 0.1800 0.1800 0.1750 0.1750 214,400 -0.01(-2.78%)
Nov 27, 2019 0.1750 0.1800 0.1750 0.1800 161,500 +0.00(+0.00%)
Nov 26, 2019 0.1800 0.1800 0.1800 0.1800 20,500 +0.00(+0.00%)
Nov 25, 2019 0.1900 0.1900 0.1800 0.1800 101,500 +0.00(+0.00%)
Nov 22, 2019 0.1750 0.1850 0.1750 0.1800 107,500 +0.00(+0.00%)
Nov 21, 2019 0.1800 0.1800 0.1800 0.1800 15,500 +0.00(+0.00%)
Nov 20, 2019 0.1800 0.1800 0.1800 0.1800 84,500 +0.00(+0.00%)
Nov 19, 2019 0.1850 0.1850 0.1800 0.1800 19,000 +0.01(+2.86%)
Nov 18, 2019 0.1750 0.1750 0.1750 0.1750 38,500 -0.02(-7.89%)
Nov 14, 2019 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Nov 13, 2019 0.2000 0.2000 0.2000 0.2000 1,000 +0.00(+0.00%)
Nov 12, 2019 0.2000 0.2000 0.2000 0.2000 1,750 +0.02(+11.11%)
Nov 11, 2019 0.1700 0.1800 0.1700 0.1800 38,500 -0.01(-5.26%)
Nov 07, 2019 0.1900 0.1900 0.1900 0 +0.02(+11.76%)
Nov 06, 2019 0.1700 0.1750 0.1650 0.1700 10,200 +0.01(+3.03%)
Nov 05, 2019 0.1700 0.1700 0.1600 0.1650 61,000 +0.00(+0.00%)
Nov 04, 2019 0.1750 0.1750 0.1650 0.1650 23,500 -0.01(-8.33%)
Nov 01, 2019 0.1800 0.1800 0.1800 0.1800 8,019 +0.01(+2.86%)
Oct 31, 2019 0.1900 0.1900 0.1750 0.1750 36,500 -0.02(-7.89%)
Oct 30, 2019 0.1850 0.1900 0.1800 0.1900 20,800 +0.01(+5.56%)
Oct 29, 2019 0.1900 0.1900 0.1800 0.1800 19,500 -0.01(-5.26%)
Oct 28, 2019 0.1800 0.1900 0.1800 0.1900 14,600 +0.00(+0.00%)
Oct 25, 2019 0.1900 0.2000 0.1900 0.1900 25,300 +0.02(+8.57%)
Oct 24, 2019 0.1950 0.1950 0.1750 0.1750 4,498 -0.01(-2.78%)
Oct 23, 2019 0.2000 0.2000 0.1800 0.1800 76,650 -0.02(-10.00%)
Oct 22, 2019 0.2000 0.2000 0.2000 0.2000 12,500 +0.00(+0.00%)
Oct 21, 2019 0.2000 0.2000 0.2000 0.2000 7,000 +0.00(+0.00%)
Oct 18, 2019 0.1850 0.2000 0.1850 0.2000 91,000 +0.01(+2.56%)
Oct 17, 2019 0.1900 0.1950 0.1900 0.1950 72,000 +0.01(+2.63%)
Oct 16, 2019 0.1950 0.1950 0.1900 0.1900 52,000 -0.01(-2.56%)
Oct 11, 2019 0.1950 0.1950 0.1950 0 +0.02(+8.33%)
Oct 10, 2019 0.1900 0.1900 0.1800 0.1800 3,000 -0.01(-2.70%)
Oct 09, 2019 0.1900 0.1900 0.1850 0.1850 16,200 -0.01(-2.63%)
Oct 08, 2019 0.1850 0.1900 0.1800 0.1900 54,950 -0.01(-5.00%)
Oct 07, 2019 0.1600 0.2000 0.1600 0.2000 168,770 +0.03(+17.65%)
Oct 04, 2019 0.1700 0.1700 0.1600 0.1700 30,500 +0.00(+0.00%)
Oct 03, 2019 0.1550 0.1750 0.1550 0.1700 44,800 +0.02(+9.68%)
Oct 02, 2019 0.1700 0.1700 0.1550 0.1550 77,500 -0.02(-11.43%)
Oct 01, 2019 0.1700 0.1800 0.1700 0.1750 79,500 +0.00(+0.00%)
Sep 30, 2019 0.1800 0.1800 0.1750 0.1750 8,500 -0.02(-7.89%)
Sep 27, 2019 0.1900 0.1900 0.1800 0.1900 60,250 +0.01(+5.56%)
Sep 26, 2019 0.1900 0.1900 0.1750 0.1800 262,000 -0.02(-7.69%)
Sep 25, 2019 0.1900 0.1950 0.1800 0.1950 18,500 +0.02(+8.33%)
Sep 24, 2019 0.1900 0.1950 0.1800 0.1800 33,000 -0.01(-5.26%)
Sep 23, 2019 0.1950 0.1950 0.1800 0.1900 28,628 -0.01(-2.56%)
Sep 20, 2019 0.1950 0.1950 0.1900 0.1950 39,500 +0.00(+0.00%)
Sep 19, 2019 0.1900 0.1950 0.1900 0.1950 28,000 +0.00(+0.00%)
Sep 17, 2019 0.1950 0.1950 0.1950 0 +0.02(+8.33%)
Sep 16, 2019 0.1750 0.1800 0.1750 0.1800 73,000 +0.00(+0.00%)
Sep 13, 2019 0.1700 0.1800 0.1700 0.1800 165,000 +0.01(+2.86%)
Sep 12, 2019 0.1750 0.1750 0.1700 0.1750 77,002 -0.01(-2.78%)
Sep 11, 2019 0.1800 0.1800 0.1750 0.1800 50,000 +0.00(+0.00%)
Sep 10, 2019 0.1700 0.1800 0.1700 0.1800 588,400 +0.01(+5.88%)
Sep 09, 2019 0.2050 0.2050 0.1700 0.1700 1,412,198 -0.03(-15.00%)
Sep 06, 2019 0.2150 0.2200 0.2000 0.2000 75,000 +0.00(+0.00%)
Sep 05, 2019 0.2100 0.2100 0.1900 0.2000 95,500 -0.00(-2.44%)
Sep 04, 2019 0.2100 0.2100 0.2050 0.2050 61,500 -0.01(-2.38%)
Sep 03, 2019 0.2200 0.2200 0.2100 0.2100 56,000 -0.01(-2.33%)
Aug 30, 2019 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Aug 29, 2019 0.2250 0.2250 0.2150 0.2150 100,486 +0.00(+0.00%)
Aug 28, 2019 0.2500 0.2500 0.2100 0.2150 68,800 -0.04(-14.00%)
Aug 27, 2019 0.2500 0.2500 0.2500 0.2500 94,900 -0.01(-3.85%)
Aug 26, 2019 0.2600 0.2600 0.2600 0.2600 3,500 +0.00(+0.00%)
Aug 23, 2019 0.2600 0.2600 0.2500 0.2600 27,500 +0.01(+1.96%)
Aug 22, 2019 0.2450 0.2600 0.2400 0.2550 265,333 +0.02(+6.25%)
Aug 21, 2019 0.2100 0.2400 0.2050 0.2400 676,700 +0.02(+11.63%)
Aug 20, 2019 0.2100 0.2150 0.2100 0.2150 227,618 +0.00(+0.00%)
Aug 19, 2019 0.2100 0.2150 0.2100 0.2150 282,300 +0.01(+2.38%)
Aug 16, 2019 0.2100 0.2400 0.2100 0.2100 326,500 -0.01(-4.55%)
Aug 15, 2019 0.2250 0.2250 0.2200 0.2200 335,000 -0.01(-6.38%)
Aug 14, 2019 0.2500 0.2500 0.2300 0.2350 85,750 -0.02(-6.00%)
Aug 13, 2019 0.2400 0.2500 0.2400 0.2500 182,950 +0.01(+4.17%)
Aug 12, 2019 0.2500 0.2500 0.2400 0.2400 67,000 -0.02(-5.88%)
Aug 09, 2019 0.2600 0.2700 0.2550 0.2550 14,500 -0.02(-7.27%)
Aug 08, 2019 0.2500 0.2750 0.2500 0.2750 450,000 +0.01(+3.77%)
Aug 07, 2019 0.2700 0.2700 0.2650 0.2650 212,000 -0.01(-3.64%)
Aug 06, 2019 0.2650 0.2750 0.2600 0.2750 21,800 +0.01(+3.77%)
Aug 02, 2019 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Aug 01, 2019 0.2650 0.2650 0.2650 0.2650 74,500 +0.00(+0.00%)
Jul 31, 2019 0.2600 0.2650 0.2600 0.2650 69,000 -0.01(-3.64%)
Jul 30, 2019 0.2600 0.2750 0.2600 0.2750 49,600 +0.00(+0.00%)
Jul 29, 2019 0.2800 0.2800 0.2700 0.2750 26,200 -0.01(-1.79%)
Jul 26, 2019 0.2700 0.2800 0.2700 0.2800 71,500 -0.00(-1.75%)
Jul 24, 2019 0.2850 0.2850 0.2850 0 +0.01(+3.64%)
Jul 23, 2019 0.2700 0.2750 0.2700 0.2750 12,800 -0.01(-1.79%)
Jul 22, 2019 0.2850 0.2850 0.2750 0.2800 18,400 +0.00(+0.00%)
Jul 19, 2019 0.2800 0.2800 0.2800 0.2800 6,887 +0.01(+3.70%)
Jul 18, 2019 0.2800 0.2800 0.2700 0.2700 3,500 +0.00(+0.00%)
Jul 17, 2019 0.2700 0.2800 0.2700 0.2700 19,000 -0.01(-1.82%)
Jul 16, 2019 0.2750 0.2800 0.2750 0.2750 38,500 -0.01(-5.17%)
Jul 15, 2019 0.2900 0.2900 0.2900 0.2900 16,000 +0.00(+0.00%)
Jul 12, 2019 0.2900 0.2900 0.2900 0.2900 16,000 +0.01(+5.45%)
Jul 11, 2019 0.2750 0.2750 0.2750 0.2750 52,000 +0.02(+5.77%)
Jul 10, 2019 0.2650 0.2650 0.2600 0.2600 16,500 +0.00(+0.00%)
Jul 08, 2019 0.2600 0.2600 0.2600 0 -0.02(-5.45%)
Jul 05, 2019 0.2650 0.2750 0.2650 0.2750 40,000 +0.00(+0.00%)
Jul 04, 2019 0.2700 0.2750 0.2550 0.2750 39,000 +0.01(+3.77%)
Jul 03, 2019 0.2650 0.2750 0.2650 0.2650 18,000 +0.00(+0.00%)
Jul 02, 2019 0.2650 0.2650 0.2650 0.2650 30,000 -0.02(-5.36%)
Jun 27, 2019 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jun 26, 2019 0.2700 0.2800 0.2700 0.2800 20,999 +0.00(+0.00%)
Jun 25, 2019 0.2700 0.2800 0.2650 0.2800 27,450 +0.03(+9.80%)
Jun 24, 2019 0.2450 0.2550 0.2450 0.2550 20,630 +0.01(+2.00%)
Jun 21, 2019 0.2700 0.2700 0.2450 0.2500 135,600 -0.02(-5.66%)
Jun 20, 2019 0.2600 0.2650 0.2600 0.2650 19,103 +0.01(+3.92%)
Jun 19, 2019 0.2800 0.2850 0.2550 0.2550 54,800 -0.03(-12.07%)
Jun 18, 2019 0.2800 0.2900 0.2800 0.2900 27,500 +0.03(+13.73%)
Jun 17, 2019 0.2550 0.2550 0.2550 0.2550 5,500 -0.01(-1.92%)
Jun 14, 2019 0.2550 0.2600 0.2500 0.2600 56,000 +0.01(+4.00%)
Jun 13, 2019 0.2550 0.2600 0.2400 0.2500 309,186 -0.01(-1.96%)
Jun 12, 2019 0.2650 0.2650 0.2550 0.2550 102,500 -0.02(-7.27%)
Jun 10, 2019 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Jun 07, 2019 0.2750 0.2750 0.2750 0.2750 10,000 -0.01(-3.51%)
Jun 05, 2019 0.2850 0.2850 0.2850 0 +0.00(+1.79%)
Jun 04, 2019 0.2950 0.3050 0.2700 0.2800 317,300 -0.01(-5.08%)
Jun 03, 2019 0.3000 0.3100 0.2900 0.2950 172,555 -0.01(-1.67%)
May 31, 2019 0.3050 0.3050 0.3000 0.3000 58,000 -0.02(-4.76%)
May 30, 2019 0.3100 0.3200 0.3000 0.3150 187,800 -0.01(-1.56%)
May 28, 2019 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
May 27, 2019 0.3200 0.3200 0.3200 0.3200 2,500 +0.01(+1.59%)
May 24, 2019 0.3050 0.3150 0.3050 0.3150 11,000 +0.02(+5.00%)
May 23, 2019 0.3200 0.3200 0.2950 0.3000 192,000 -0.02(-4.76%)
May 22, 2019 0.3200 0.3200 0.3150 0.3150 52,000 -0.02(-4.55%)
May 21, 2019 0.3300 0.3300 0.3300 0.3300 10,000 +0.01(+3.13%)
May 17, 2019 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
May 16, 2019 0.3250 0.3300 0.3200 0.3200 163,500 -0.02(-5.88%)
May 15, 2019 0.3400 0.3400 0.3200 0.3400 51,000 +0.01(+3.03%)
May 14, 2019 0.3200 0.3300 0.3200 0.3300 23,000 +0.01(+3.13%)
May 13, 2019 0.3200 0.3200 0.3200 0.3200 9,050 -0.02(-4.48%)
May 10, 2019 0.3400 0.3400 0.3200 0.3350 43,678 +0.01(+1.52%)
May 09, 2019 0.3200 0.3300 0.3150 0.3300 55,009 +0.02(+6.45%)
May 08, 2019 0.3200 0.3250 0.3100 0.3100 113,005 -0.02(-4.62%)
May 07, 2019 0.3300 0.3300 0.3100 0.3250 146,059 -0.02(-5.80%)
May 06, 2019 0.3300 0.3500 0.3300 0.3450 32,000 +0.02(+6.15%)
May 03, 2019 0.3250 0.3300 0.3250 0.3250 73,100 +0.01(+1.56%)
May 02, 2019 0.3250 0.3250 0.3200 0.3200 57,000 -0.01(-3.03%)
May 01, 2019 0.3150 0.3300 0.3150 0.3300 19,000 +0.03(+8.20%)
Apr 30, 2019 0.3100 0.3100 0.3050 0.3050 29,214 -0.01(-1.61%)
Apr 29, 2019 0.3200 0.3200 0.3100 0.3100 68,731 -0.01(-3.13%)
Apr 26, 2019 0.3300 0.3300 0.3150 0.3200 72,850 -0.02(-4.48%)
Apr 25, 2019 0.3200 0.3350 0.3200 0.3350 40,500 -0.01(-1.47%)
Apr 24, 2019 0.3300 0.3400 0.3200 0.3400 96,050 -0.00(-1.45%)
Apr 23, 2019 0.3600 0.3600 0.3050 0.3450 740,047 -0.04(-9.21%)
Apr 22, 2019 0.3750 0.3800 0.3750 0.3800 69,700 +0.01(+1.33%)
Apr 18, 2019 0.3750 0.3750 0.3750 0 -0.03(-6.25%)
Apr 17, 2019 0.3900 0.4000 0.3800 0.4000 75,702 +0.02(+5.26%)
Apr 16, 2019 0.3800 0.3800 0.3750 0.3800 44,499 +0.00(+0.00%)
Apr 15, 2019 0.3950 0.3950 0.3700 0.3800 105,650 -0.02(-3.80%)
Apr 12, 2019 0.4250 0.4250 0.3800 0.3950 312,863 -0.02(-5.95%)
Apr 11, 2019 0.3900 0.4350 0.3900 0.4200 793,300 +0.03(+7.69%)
Apr 10, 2019 0.3700 0.3950 0.3700 0.3900 328,704 +0.03(+6.85%)
Apr 09, 2019 0.3300 0.3700 0.3250 0.3650 386,500 +0.03(+8.96%)
Apr 08, 2019 0.3400 0.3400 0.3200 0.3350 196,250 -0.01(-4.29%)
Apr 05, 2019 0.2800 0.3700 0.2800 0.3500 1,122,050 +0.07(+27.27%)
Apr 04, 2019 0.2800 0.3000 0.2600 0.2750 703,320 +0.01(+3.77%)
Apr 03, 2019 0.2750 0.2750 0.2650 0.2650 51,000 -0.01(-1.85%)
Apr 02, 2019 0.2700 0.2850 0.2450 0.2700 211,500 +0.03(+10.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.