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
)
0.1050
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:
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 (%)
Dec 31, 2013
0.2500
0.2500
0.2500
0
-0.03(-9.09%)
Dec 30, 2013
0.2750
0.2750
0.2550
0.2750
22,000
-0.02(-6.78%)
Dec 27, 2013
0.2800
0.2950
0.2800
0.2950
4,700
+0.04(+15.69%)
Dec 23, 2013
0.2550
0.2550
0.2550
0
-0.01(-3.77%)
Dec 20, 2013
0.2500
0.2700
0.2500
0.2650
54,800
+0.01(+1.92%)
Dec 18, 2013
0.2600
0.2600
0.2600
0
+0.01(+4.00%)
Dec 17, 2013
0.2600
0.2600
0.2350
0.2500
66,000
+0.00(+0.00%)
Dec 16, 2013
0.2550
0.2550
0.2500
0.2500
35,000
+0.00(+0.00%)
Dec 13, 2013
0.2500
0.2550
0.2500
0.2500
50,000
+0.00(+0.00%)
Dec 12, 2013
0.2450
0.2500
0.2450
0.2500
52,500
+0.00(+0.00%)
Dec 11, 2013
0.2500
0.2500
0.2400
0.2500
124,300
+0.01(+2.04%)
Dec 09, 2013
0.2450
0.2450
0.2450
0
-0.02(-5.77%)
Dec 05, 2013
0.2600
0.2600
0.2600
0.2600
0
+0.00(+0.00%)
Dec 04, 2013
0.2700
0.2700
0.2600
0.2600
31,000
-0.01(-3.70%)
Dec 02, 2013
0.2700
0.2700
0.2700
0.2700
0
-0.03(-10.00%)
Nov 29, 2013
0.2700
0.3000
0.2700
0.3000
33,000
+0.01(+3.45%)
Nov 27, 2013
0.2900
0.2900
0.2900
0
+0.00(+0.00%)
Nov 22, 2013
0.2900
0.2900
0.2900
0
+0.00(+0.00%)
Nov 21, 2013
0.2800
0.2900
0.2800
0.2900
50,500
+0.01(+3.57%)
Nov 20, 2013
0.2700
0.2800
0.2700
0.2800
10,000
+0.01(+3.70%)
Nov 19, 2013
0.2900
0.3050
0.2700
0.2700
42,000
-0.05(-15.62%)
Nov 18, 2013
0.3000
0.3200
0.3000
0.3200
1,500
+0.02(+6.67%)
Nov 15, 2013
0.2900
0.3450
0.2900
0.3000
59,500
+0.00(+0.00%)
Nov 14, 2013
0.3000
0.3050
0.3000
0.3000
46,000
-0.01(-1.64%)
Nov 12, 2013
0.2750
0.3100
0.2700
0.3050
63,000
+0.03(+12.96%)
Nov 11, 2013
0.2900
0.3000
0.2700
0.2700
127,500
-0.03(-11.48%)
Nov 07, 2013
0.3050
0.3050
0.3050
0
+0.02(+5.17%)
Nov 06, 2013
0.3050
0.3050
0.2900
0.2900
33,000
-0.02(-6.45%)
Nov 05, 2013
0.3300
0.3450
0.3000
0.3100
264,000
+0.01(+1.64%)
Nov 04, 2013
0.3400
0.3400
0.3050
0.3050
72,000
-0.03(-8.96%)
Nov 01, 2013
0.3300
0.3400
0.3000
0.3350
110,500
+0.01(+1.52%)
Oct 31, 2013
0.3000
0.3300
0.3000
0.3300
59,200
+0.03(+10.00%)
Oct 30, 2013
0.2900
0.3100
0.2900
0.3000
125,500
+0.02(+7.14%)
Oct 29, 2013
0.2800
0.2800
0.2800
0.2800
500
+0.00(+0.00%)
Oct 28, 2013
0.2700
0.2800
0.2700
0.2800
54,000
+0.01(+3.70%)
Oct 25, 2013
0.2550
0.2850
0.2550
0.2700
40,700
-0.01(-3.57%)
Oct 24, 2013
0.2500
0.2800
0.2450
0.2800
60,000
+0.03(+12.00%)
Oct 23, 2013
0.2500
0.2500
0.2500
0.2500
109,500
+0.00(+0.00%)
Oct 21, 2013
0.2500
0.2500
0.2500
0
+0.02(+6.38%)
Oct 15, 2013
0.2350
0.2350
0.2350
0
-0.02(-6.00%)
Oct 10, 2013
0.2500
0.2500
0.2500
0
+0.00(+0.00%)
Oct 09, 2013
0.2750
0.2750
0.2500
0.2500
136,000
-0.01(-3.85%)
Oct 08, 2013
0.2900
0.2900
0.2600
0.2600
29,400
-0.03(-10.34%)
Oct 07, 2013
0.2800
0.2900
0.2800
0.2900
7,500
+0.01(+3.57%)
Oct 04, 2013
0.2400
0.2800
0.2400
0.2800
42,500
+0.04(+16.67%)
Oct 02, 2013
0.2400
0.2400
0.2400
0
+0.00(+0.00%)
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
.