Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Sama Res/Ressources Sama
(TSV:
SME
)
0.1500
UNCHANGED
Streaming Delayed Price
Updated: 3:30 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Apr 01, 2019
0.2450
0.2450
0.2450
0.2450
127,500
-0.01(-2.00%)
Mar 29, 2019
0.2400
0.2500
0.2400
0.2500
14,000
+0.01(+4.17%)
Mar 28, 2019
0.2500
0.2500
0.2400
0.2400
31,000
-0.01(-4.00%)
Mar 27, 2019
0.2550
0.2550
0.2500
0.2500
20,500
+0.00(+0.00%)
Mar 26, 2019
0.2500
0.2500
0.2500
0.2500
60,000
+0.01(+2.04%)
Mar 25, 2019
0.2500
0.2500
0.2450
0.2450
19,000
-0.01(-2.00%)
Mar 22, 2019
0.2600
0.2600
0.2500
0.2500
163,500
+0.00(+0.00%)
Mar 21, 2019
0.2550
0.2550
0.2300
0.2500
872,800
-0.01(-3.85%)
Mar 20, 2019
0.2600
0.2650
0.2600
0.2600
138,900
-0.01(-3.70%)
Mar 19, 2019
0.2650
0.2700
0.2600
0.2700
68,900
+0.00(+0.00%)
Mar 18, 2019
0.2750
0.2750
0.2600
0.2700
57,050
+0.01(+1.89%)
Mar 15, 2019
0.2600
0.2650
0.2600
0.2650
122,054
+0.01(+1.92%)
Mar 14, 2019
0.2700
0.2700
0.2600
0.2600
38,100
-0.01(-3.70%)
Mar 13, 2019
0.2750
0.2750
0.2700
0.2700
34,000
-0.01(-5.26%)
Mar 12, 2019
0.2800
0.2850
0.2800
0.2850
39,500
+0.00(+0.00%)
Mar 11, 2019
0.2700
0.2850
0.2700
0.2850
17,500
+0.01(+3.64%)
Mar 08, 2019
0.2750
0.2750
0.2750
0.2750
650
+0.01(+1.85%)
Mar 07, 2019
0.2700
0.2700
0.2700
0.2700
10,000
-0.01(-1.82%)
Mar 06, 2019
0.2750
0.2800
0.2700
0.2750
31,500
+0.00(+0.00%)
Mar 05, 2019
0.2850
0.2850
0.2750
0.2750
14,500
+0.00(+0.00%)
Mar 04, 2019
0.2700
0.2750
0.2650
0.2750
21,000
+0.01(+1.85%)
Mar 01, 2019
0.2800
0.2800
0.2600
0.2700
96,000
-0.03(-10.00%)
Feb 28, 2019
0.2850
0.3000
0.2850
0.3000
58,000
+0.00(+0.00%)
Feb 27, 2019
0.3000
0.3000
0.3000
0.3000
6,500
+0.00(+0.00%)
Feb 26, 2019
0.3000
0.3000
0.3000
0.3000
30,000
+0.02(+5.26%)
Feb 25, 2019
0.2800
0.3200
0.2800
0.2850
156,300
+0.01(+3.64%)
Feb 22, 2019
0.2700
0.2750
0.2600
0.2750
41,999
+0.01(+1.85%)
Feb 21, 2019
0.2650
0.2900
0.2650
0.2700
68,000
+0.00(+0.00%)
Feb 20, 2019
0.2700
0.2700
0.2700
0.2700
15,037
+0.00(+0.00%)
Feb 19, 2019
0.2700
0.2700
0.2500
0.2700
97,150
+0.01(+1.89%)
Feb 15, 2019
0.2650
0.2650
0.2650
0
-0.02(-5.36%)
Feb 14, 2019
0.2850
0.2850
0.2750
0.2800
121,500
-0.00(-1.75%)
Feb 13, 2019
0.2850
0.2950
0.2850
0.2850
79,000
+0.01(+5.56%)
Feb 12, 2019
0.2800
0.2800
0.2700
0.2700
60,000
-0.01(-5.26%)
Feb 11, 2019
0.3000
0.3000
0.2850
0.2850
25,000
-0.01(-3.39%)
Feb 08, 2019
0.2900
0.3000
0.2900
0.2950
17,700
+0.01(+1.72%)
Feb 07, 2019
0.2850
0.2900
0.2850
0.2900
5,000
-0.01(-1.69%)
Feb 06, 2019
0.2900
0.2950
0.2850
0.2950
87,775
+0.01(+1.72%)
Feb 05, 2019
0.2800
0.2900
0.2750
0.2900
383,500
+0.02(+7.41%)
Feb 04, 2019
0.2700
0.2750
0.2650
0.2700
150,500
+0.00(+0.00%)
Feb 01, 2019
0.2650
0.2800
0.2650
0.2700
172,000
-0.01(-5.26%)
Jan 31, 2019
0.2800
0.2850
0.2600
0.2850
100,000
+0.01(+3.64%)
Jan 30, 2019
0.3000
0.3000
0.2750
0.2750
18,300
-0.01(-1.79%)
Jan 29, 2019
0.2850
0.3000
0.2750
0.2800
65,500
-0.01(-5.08%)
Jan 28, 2019
0.2950
0.3000
0.2800
0.2950
58,500
+0.01(+1.72%)
Jan 25, 2019
0.2900
0.2900
0.2850
0.2900
106,500
-0.02(-6.45%)
Jan 24, 2019
0.2950
0.3100
0.2900
0.3100
87,900
+0.02(+5.08%)
Jan 23, 2019
0.2950
0.2950
0.2850
0.2950
68,000
+0.00(+0.00%)
Jan 22, 2019
0.3300
0.3350
0.2950
0.2950
124,400
-0.04(-10.61%)
Jan 21, 2019
0.3300
0.3300
0.3300
0.3300
2,000
+0.00(+0.00%)
Jan 18, 2019
0.3200
0.3350
0.3200
0.3300
105,000
+0.01(+3.13%)
Jan 17, 2019
0.3200
0.3200
0.3200
0.3200
30,100
-0.01(-3.03%)
Jan 16, 2019
0.3300
0.3300
0.3300
0.3300
30,000
-0.01(-2.94%)
Jan 15, 2019
0.3150
0.3400
0.3150
0.3400
96,095
+0.01(+3.03%)
Jan 14, 2019
0.3200
0.3300
0.3200
0.3300
54,000
-0.01(-2.94%)
Jan 10, 2019
0.3400
0.3400
0.3400
0
+0.02(+4.62%)
Jan 09, 2019
0.3200
0.3250
0.3200
0.3250
42,000
-0.02(-4.41%)
Jan 08, 2019
0.3400
0.3450
0.3250
0.3400
125,407
-0.00(-1.45%)
Jan 07, 2019
0.3200
0.3450
0.3100
0.3450
135,300
+0.02(+7.81%)
Jan 04, 2019
0.3100
0.3200
0.3100
0.3200
50,000
+0.01(+3.23%)
Jan 03, 2019
0.3200
0.3350
0.2950
0.3100
78,550
-0.01(-3.13%)
Jan 02, 2019
0.3100
0.3250
0.3100
0.3200
155,000
+0.03(+8.47%)
Dec 31, 2018
0.2950
0.2950
0.2950
0
+0.01(+3.51%)
Dec 28, 2018
0.2800
0.2850
0.2650
0.2850
266,700
+0.00(+0.00%)
Dec 27, 2018
0.2900
0.2900
0.2850
0.2850
65,000
+0.00(+0.00%)
Dec 24, 2018
0.2850
0.2850
0.2850
0
+0.00(+0.00%)
Dec 21, 2018
0.2800
0.2900
0.2800
0.2850
144,500
+0.00(+0.00%)
Dec 20, 2018
0.2750
0.2850
0.2750
0.2850
13,500
+0.01(+5.56%)
Dec 19, 2018
0.2700
0.2700
0.2700
0.2700
27,500
-0.01(-5.26%)
Dec 18, 2018
0.2850
0.2850
0.2850
0.2850
800
+0.02(+7.55%)
Dec 17, 2018
0.2900
0.2900
0.2650
0.2650
87,500
-0.03(-11.67%)
Dec 14, 2018
0.2850
0.3000
0.2600
0.3000
375,610
+0.02(+7.14%)
Dec 13, 2018
0.2600
0.2900
0.2500
0.2800
103,200
+0.02(+7.69%)
Dec 12, 2018
0.2400
0.2600
0.2400
0.2600
137,500
+0.04(+15.56%)
Dec 11, 2018
0.2700
0.2700
0.2200
0.2250
496,700
-0.05(-16.67%)
Dec 10, 2018
0.2950
0.2950
0.2700
0.2700
70,000
+0.01(+3.85%)
Dec 07, 2018
0.2650
0.2650
0.2600
0.2600
16,000
-0.02(-5.45%)
Dec 06, 2018
0.2850
0.2850
0.2750
0.2750
88,000
-0.01(-5.17%)
Dec 05, 2018
0.2900
0.2900
0.2850
0.2900
52,000
+0.01(+1.75%)
Dec 04, 2018
0.2950
0.2950
0.2800
0.2850
142,600
-0.01(-3.39%)
Dec 03, 2018
0.3200
0.3200
0.2950
0.2950
233,718
-0.03(-7.81%)
Nov 30, 2018
0.3100
0.3200
0.3000
0.3200
152,000
+0.02(+6.67%)
Nov 28, 2018
0.3000
0.3000
0.3000
0
-0.01(-3.23%)
Nov 27, 2018
0.3100
0.3100
0.3100
0.3100
3,860
+0.00(+0.00%)
Nov 26, 2018
0.3350
0.3350
0.3100
0.3100
61,740
-0.02(-6.06%)
Nov 23, 2018
0.3300
0.3300
0.3100
0.3300
62,550
+0.01(+1.54%)
Nov 22, 2018
0.3250
0.3400
0.3250
0.3250
18,000
-0.02(-4.41%)
Nov 21, 2018
0.3300
0.3500
0.3300
0.3400
118,900
+0.05(+17.24%)
Nov 20, 2018
0.3200
0.3200
0.2850
0.2900
59,500
-0.03(-9.38%)
Nov 19, 2018
0.3250
0.3350
0.3200
0.3200
38,500
-0.02(-5.88%)
Nov 16, 2018
0.3350
0.3550
0.3300
0.3400
41,900
+0.02(+6.25%)
Nov 15, 2018
0.3250
0.3250
0.3200
0.3200
22,462
+0.00(+0.00%)
Nov 14, 2018
0.3150
0.3200
0.3150
0.3200
40,000
-0.01(-3.03%)
Nov 13, 2018
0.3100
0.3300
0.3100
0.3300
45,000
+0.02(+4.76%)
Nov 12, 2018
0.3600
0.3600
0.3150
0.3150
121,500
-0.03(-10.00%)
Nov 09, 2018
0.3500
0.3500
0.3300
0.3500
46,579
+0.01(+1.45%)
Nov 08, 2018
0.3450
0.3450
0.3450
0.3450
21,500
+0.00(+0.00%)
Nov 07, 2018
0.3400
0.3450
0.3300
0.3450
18,780
-0.01(-1.43%)
Nov 06, 2018
0.3250
0.3550
0.3250
0.3500
157,400
+0.02(+7.69%)
Nov 05, 2018
0.3250
0.3250
0.3200
0.3250
21,500
+0.00(+0.00%)
Nov 02, 2018
0.3200
0.3300
0.3200
0.3250
71,500
+0.01(+3.17%)
Nov 01, 2018
0.3000
0.3300
0.3000
0.3150
119,500
+0.02(+5.00%)
Oct 31, 2018
0.3150
0.3150
0.3000
0.3000
190,000
-0.01(-3.23%)
Oct 30, 2018
0.3150
0.3150
0.3100
0.3100
46,500
-0.02(-4.62%)
Oct 29, 2018
0.3200
0.3250
0.3150
0.3250
108,500
-0.01(-1.52%)
Oct 26, 2018
0.3300
0.3300
0.3200
0.3300
70,000
+0.01(+1.54%)
Oct 25, 2018
0.3250
0.3350
0.3250
0.3250
24,500
-0.01(-2.99%)
Oct 24, 2018
0.3300
0.3400
0.3200
0.3350
236,616
-0.01(-1.47%)
Oct 23, 2018
0.3400
0.3400
0.3300
0.3400
115,790
-0.01(-2.86%)
Oct 22, 2018
0.3600
0.3600
0.3400
0.3500
225,319
-0.01(-1.41%)
Oct 19, 2018
0.3450
0.3550
0.3200
0.3550
182,500
+0.01(+4.41%)
Oct 18, 2018
0.3350
0.3400
0.3250
0.3400
85,249
+0.03(+9.68%)
Oct 17, 2018
0.3400
0.3500
0.3100
0.3100
179,000
-0.02(-4.62%)
Oct 16, 2018
0.3150
0.3450
0.3100
0.3250
197,500
+0.03(+8.33%)
Oct 15, 2018
0.3150
0.3150
0.3000
0.3000
98,000
-0.02(-4.76%)
Oct 12, 2018
0.3100
0.3150
0.3100
0.3150
44,499
-0.01(-1.56%)
Oct 11, 2018
0.3100
0.3200
0.3000
0.3200
118,700
+0.01(+3.23%)
Oct 10, 2018
0.3050
0.3100
0.3000
0.3100
167,500
-0.01(-1.59%)
Oct 09, 2018
0.3200
0.3300
0.3150
0.3150
58,500
+0.01(+1.61%)
Oct 05, 2018
0.3100
0.3100
0.3100
0
+0.02(+5.08%)
Oct 04, 2018
0.2900
0.3000
0.2900
0.2950
83,000
-0.02(-4.84%)
Oct 03, 2018
0.2800
0.3100
0.2800
0.3100
38,666
+0.03(+10.71%)
Oct 02, 2018
0.2900
0.3000
0.2800
0.2800
122,350
-0.02(-6.67%)
Oct 01, 2018
0.3000
0.3000
0.2750
0.3000
154,000
+0.00(+0.00%)
Sep 28, 2018
0.3000
0.3100
0.3000
0.3000
16,000
+0.00(+0.00%)
Sep 27, 2018
0.2700
0.3200
0.2700
0.3000
329,000
+0.03(+11.11%)
Sep 26, 2018
0.2600
0.2700
0.2500
0.2700
119,100
+0.00(+0.00%)
Sep 25, 2018
0.2700
0.2700
0.2550
0.2700
173,500
-0.01(-3.57%)
Sep 24, 2018
0.2600
0.2800
0.2600
0.2800
153,300
+0.02(+5.66%)
Sep 21, 2018
0.2600
0.2650
0.2600
0.2650
55,000
+0.01(+3.92%)
Sep 20, 2018
0.2650
0.2650
0.2400
0.2550
337,300
+0.01(+2.00%)
Sep 19, 2018
0.2700
0.2700
0.2500
0.2500
53,950
-0.02(-7.41%)
Sep 18, 2018
0.2650
0.2700
0.2600
0.2700
71,000
+0.00(+0.00%)
Sep 17, 2018
0.2600
0.2700
0.2550
0.2700
116,379
+0.00(+0.00%)
Sep 14, 2018
0.2800
0.2800
0.2700
0.2700
47,500
-0.01(-3.57%)
Sep 13, 2018
0.2750
0.2800
0.2700
0.2800
127,243
+0.02(+5.66%)
Sep 12, 2018
0.2650
0.2700
0.2600
0.2650
19,500
-0.02(-5.36%)
Sep 11, 2018
0.2700
0.2800
0.2500
0.2800
206,000
+0.00(+0.00%)
Sep 10, 2018
0.2800
0.2800
0.2650
0.2800
14,100
-0.00(-1.75%)
Sep 07, 2018
0.2600
0.2850
0.2600
0.2850
29,000
+0.02(+9.62%)
Sep 06, 2018
0.2700
0.2700
0.2600
0.2600
45,500
-0.02(-5.45%)
Sep 05, 2018
0.2600
0.2750
0.2450
0.2750
135,500
+0.02(+5.77%)
Sep 04, 2018
0.2500
0.2750
0.2500
0.2600
132,540
-0.01(-1.89%)
Aug 31, 2018
0.2650
0.2650
0.2650
0
-0.01(-1.85%)
Aug 30, 2018
0.2800
0.2800
0.2650
0.2700
52,500
-0.01(-3.57%)
Aug 29, 2018
0.2900
0.2900
0.2800
0.2800
15,000
+0.00(+0.00%)
Aug 28, 2018
0.2950
0.3000
0.2800
0.2800
137,500
-0.01(-3.45%)
Aug 27, 2018
0.2900
0.2900
0.2800
0.2900
38,300
-0.01(-1.69%)
Aug 24, 2018
0.3000
0.3000
0.2950
0.2950
24,600
-0.01(-1.67%)
Aug 23, 2018
0.2800
0.3000
0.2600
0.3000
146,000
+0.03(+11.11%)
Aug 22, 2018
0.2800
0.2900
0.2700
0.2700
85,090
-0.01(-1.82%)
Aug 21, 2018
0.2700
0.2750
0.2700
0.2750
29,500
+0.01(+1.85%)
Aug 20, 2018
0.2700
0.2750
0.2700
0.2700
32,500
+0.00(+0.00%)
Aug 17, 2018
0.2650
0.2750
0.2600
0.2700
85,300
-0.01(-1.82%)
Aug 16, 2018
0.2650
0.2750
0.2500
0.2750
116,385
+0.01(+3.77%)
Aug 15, 2018
0.2800
0.2800
0.2500
0.2650
113,750
-0.01(-1.85%)
Aug 14, 2018
0.2700
0.2800
0.2350
0.2700
615,625
-0.01(-3.57%)
Aug 13, 2018
0.3000
0.3000
0.2700
0.2800
86,730
-0.02(-6.67%)
Aug 10, 2018
0.3000
0.3000
0.2900
0.3000
71,440
+0.00(+0.00%)
Aug 09, 2018
0.3000
0.3050
0.2950
0.3000
41,500
+0.00(+0.00%)
Aug 08, 2018
0.3050
0.3050
0.3000
0.3000
54,500
+0.00(+0.00%)
Aug 07, 2018
0.3200
0.3200
0.3000
0.3000
61,000
-0.02(-4.76%)
Aug 03, 2018
0.3150
0.3150
0.3150
0
+0.02(+5.00%)
Aug 02, 2018
0.3000
0.3000
0.3000
0.3000
23,599
+0.01(+3.45%)
Aug 01, 2018
0.3100
0.3100
0.2900
0.2900
63,000
-0.01(-3.33%)
Jul 31, 2018
0.3000
0.3100
0.2900
0.3000
801,411
+0.01(+1.69%)
Jul 30, 2018
0.3050
0.3050
0.2950
0.2950
7,500
-0.01(-1.67%)
Jul 27, 2018
0.3100
0.3100
0.3000
0.3000
7,000
-0.01(-3.23%)
Jul 26, 2018
0.3000
0.3100
0.3000
0.3100
21,000
+0.02(+5.08%)
Jul 25, 2018
0.2900
0.3050
0.2800
0.2950
42,100
-0.01(-3.28%)
Jul 24, 2018
0.3000
0.3050
0.2850
0.3050
68,000
+0.01(+1.67%)
Jul 23, 2018
0.3000
0.3100
0.2950
0.3000
54,500
+0.01(+1.69%)
Jul 20, 2018
0.2900
0.3000
0.2900
0.2950
23,000
+0.00(+0.00%)
Jul 19, 2018
0.3000
0.3050
0.2700
0.2950
276,700
-0.02(-4.84%)
Jul 18, 2018
0.3100
0.3150
0.3000
0.3100
199,750
+0.00(+0.00%)
Jul 17, 2018
0.3150
0.3200
0.3100
0.3100
56,100
+0.00(+0.00%)
Jul 16, 2018
0.3100
0.3100
0.3000
0.3100
37,150
+0.01(+1.64%)
Jul 13, 2018
0.3100
0.3150
0.3050
0.3050
60,900
+0.00(+0.00%)
Jul 12, 2018
0.3100
0.3100
0.3050
0.3050
13,000
-0.01(-1.61%)
Jul 11, 2018
0.3150
0.3150
0.3100
0.3100
45,700
+0.00(+0.00%)
Jul 10, 2018
0.3250
0.3250
0.3100
0.3100
73,200
+0.00(+0.00%)
Jul 09, 2018
0.3200
0.3100
0.3100
53,900
-0.01(-3.13%)
Jul 06, 2018
0.3200
0.3200
0.3150
0.3200
103,000
+0.00(+0.00%)
Jul 05, 2018
0.3250
0.3300
0.3200
0.3200
28,000
-0.01(-1.54%)
Jul 04, 2018
0.3150
0.3850
0.3150
0.3250
117,000
+0.01(+3.17%)
Jul 03, 2018
0.3300
0.3400
0.3150
0.3150
61,500
-0.01(-3.08%)
Jun 29, 2018
0.3250
0.3250
0.3250
0
+0.01(+1.56%)
Jun 28, 2018
0.3150
0.3200
0.3150
0.3200
94,900
-0.01(-3.03%)
Jun 27, 2018
0.3350
0.3500
0.3300
0.3300
43,000
-0.01(-2.94%)
Jun 26, 2018
0.3500
0.3700
0.3400
0.3400
105,900
-0.01(-2.86%)
Jun 25, 2018
0.3950
0.3950
0.3500
0.3500
26,000
-0.04(-9.09%)
Jun 22, 2018
0.3700
0.4000
0.3700
0.3850
372,850
+0.01(+2.67%)
Jun 21, 2018
0.3500
0.3800
0.3500
0.3750
245,330
+0.02(+5.63%)
Jun 20, 2018
0.3350
0.3600
0.3350
0.3550
115,000
+0.02(+7.58%)
Jun 19, 2018
0.3400
0.3400
0.3200
0.3300
117,700
+0.00(+0.00%)
Jun 18, 2018
0.3350
0.3350
0.3250
0.3300
37,925
+0.01(+1.54%)
Jun 15, 2018
0.3200
0.3150
0.3250
242,800
+0.01(+1.56%)
Jun 14, 2018
0.3400
0.3400
0.3200
0.3200
340,257
-0.01(-3.03%)
Jun 13, 2018
0.3400
0.3450
0.3300
0.3300
15,000
-0.02(-5.71%)
Jun 12, 2018
0.3550
0.3550
0.3250
0.3500
402,880
+0.00(+0.00%)
Jun 11, 2018
0.3500
0.3600
0.3500
0.3500
54,020
+0.01(+2.94%)
Jun 08, 2018
0.3600
0.3600
0.3400
0.3400
31,700
-0.02(-5.56%)
Jun 07, 2018
0.3700
0.3700
0.3500
0.3600
33,277
-0.01(-2.70%)
Jun 06, 2018
0.3500
0.3700
0.3400
0.3700
48,684
+0.02(+5.71%)
Jun 05, 2018
0.3500
0.3500
0.3450
0.3500
41,057
+0.00(+0.00%)
Jun 04, 2018
0.3350
0.3500
0.3350
0.3500
252,500
+0.02(+6.06%)
Jun 01, 2018
0.3400
0.3400
0.3300
0.3300
70,325
-0.01(-2.94%)
May 31, 2018
0.3300
0.3400
0.3200
0.3400
78,550
+0.00(+0.00%)
May 30, 2018
0.3350
0.3400
0.3250
0.3400
206,190
+0.00(+0.00%)
May 29, 2018
0.3400
0.3400
0.3300
0.3400
175,500
+0.01(+3.03%)
May 28, 2018
0.3350
0.3450
0.3250
0.3300
83,100
-0.02(-5.71%)
May 25, 2018
0.3400
0.3500
0.3300
0.3500
68,000
+0.01(+2.94%)
May 24, 2018
0.3500
0.3500
0.3300
0.3400
45,000
-0.01(-2.86%)
May 23, 2018
0.3400
0.3500
0.3200
0.3500
234,160
+0.01(+2.94%)
May 22, 2018
0.3700
0.3700
0.3350
0.3400
65,900
-0.01(-4.23%)
May 18, 2018
0.3550
0.3550
0.3550
0
-0.01(-1.39%)
May 17, 2018
0.3750
0.3750
0.3600
0.3600
133,700
-0.02(-5.26%)
May 16, 2018
0.3750
0.3800
0.3700
0.3800
53,000
+0.01(+2.70%)
May 15, 2018
0.3700
0.3700
0.3650
0.3700
17,000
+0.00(+0.00%)
May 14, 2018
0.4000
0.4000
0.3700
0.3700
91,200
-0.01(-1.33%)
May 11, 2018
0.3800
0.3800
0.3700
0.3750
34,700
-0.01(-1.32%)
May 10, 2018
0.3650
0.3750
0.3650
0.3800
55,000
+0.02(+4.11%)
May 09, 2018
0.3650
0.3650
0.3650
0.3650
14,000
-0.01(-1.35%)
May 08, 2018
0.3750
0.3800
0.3700
0.3700
71,600
-0.01(-2.63%)
May 07, 2018
0.3800
0.3800
0.3800
0.3800
7,000
+0.01(+1.33%)
May 04, 2018
0.3900
0.3900
0.3750
0.3750
149,230
-0.02(-3.85%)
May 03, 2018
0.3950
0.3950
0.3600
0.3900
244,300
-0.01(-1.27%)
May 02, 2018
0.4300
0.4350
0.3850
0.3950
330,673
-0.04(-10.23%)
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
.