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 (%)
Feb 28, 2022
0.2100
0.2200
0.2000
0.2200
167,630
+0.01(+4.76%)
Feb 25, 2022
0.2150
0.2100
0.1950
0.2100
270,000
+0.00(+0.00%)
Feb 24, 2022
0.2200
0.2200
0.2100
0.2100
81,000
-0.01(-4.55%)
Feb 23, 2022
0.2250
0.2400
0.2200
0.2200
245,300
-0.01(-2.22%)
Feb 22, 2022
0.2100
0.2300
0.2000
0.2250
258,220
+0.02(+12.50%)
Feb 18, 2022
0.2000
0
-0.01(-4.76%)
Feb 17, 2022
0.2200
0.2200
0.2050
0.2100
79,000
+0.01(+5.00%)
Feb 16, 2022
0.2000
0.2400
0.2000
0.2000
595,000
+0.01(+5.26%)
Feb 15, 2022
0.1800
0.1900
0.1800
0.1900
187,000
+0.02(+8.57%)
Feb 14, 2022
0.1750
0.1750
0.1750
0.1750
15,500
+0.00(+0.00%)
Feb 11, 2022
0.1750
0.1800
0.1750
0.1750
19,000
+0.00(+0.00%)
Feb 10, 2022
0.1700
0.1800
0.1700
0.1750
83,450
+0.00(+2.94%)
Feb 08, 2022
0.1700
300
+0.00(+0.00%)
Feb 07, 2022
0.1600
0.1750
0.1600
0.1700
299,500
+0.02(+13.33%)
Feb 04, 2022
0.1500
0.1500
0.1500
0.1500
68,800
+0.00(+0.00%)
Feb 03, 2022
0.1500
0.1500
0.1500
0.1500
67,000
+0.00(+0.00%)
Feb 02, 2022
0.1550
0.1550
0.1500
0.1500
167,500
-0.02(-11.76%)
Jan 28, 2022
0.1700
0
+0.01(+3.03%)
Jan 26, 2022
0.1650
0
+0.01(+3.13%)
Jan 25, 2022
0.1500
0.1650
0.1500
0.1600
55,000
+0.02(+14.29%)
Jan 24, 2022
0.1450
0.1450
0.1400
0.1400
55,000
-0.01(-6.67%)
Jan 21, 2022
0.1500
0.1500
0.1500
0.1500
4,000
-0.01(-6.25%)
Jan 20, 2022
0.1600
0.1600
0.1600
0.1600
44,628
+0.01(+6.67%)
Jan 19, 2022
0.1500
0.1500
0.1450
0.1500
8,000
+0.01(+7.14%)
Jan 14, 2022
0.1400
0
+0.01(+3.70%)
Jan 13, 2022
0.1400
0.1400
0.1350
0.1350
11,500
-0.01(-6.90%)
Jan 12, 2022
0.1450
0.1450
0.1450
0.1450
92,500
-0.02(-9.38%)
Jan 11, 2022
0.1600
0.1600
0.1600
0.1600
17,606
+0.00(+0.00%)
Jan 06, 2022
0.1600
0.1600
0.1600
0
+0.01(+6.67%)
Jan 05, 2022
0.1500
0.1500
0.1500
0.1500
30,000
+0.00(+0.00%)
Jan 04, 2022
0.1500
0.1500
0.1500
0.1500
3,649
+0.01(+3.45%)
Dec 31, 2021
0.1450
0.1450
0.1450
0
+0.00(+3.57%)
Dec 30, 2021
0.1400
0.1400
0.1400
0.1400
5,000
-0.00(-3.45%)
Dec 29, 2021
0.1450
0.1450
0.1450
0.1450
6,000
+0.01(+7.41%)
Dec 24, 2021
0.1350
0.1350
0.1350
0
+0.01(+8.00%)
Dec 23, 2021
0.1300
0.1300
0.1250
0.1250
43,000
+0.00(+0.00%)
Dec 22, 2021
0.1300
0.1300
0.1250
0.1250
80,000
-0.01(-7.41%)
Dec 21, 2021
0.1350
0.1350
0.1350
0.1350
10,000
+0.01(+3.85%)
Dec 20, 2021
0.1350
0.1350
0.1300
0.1300
16,000
-0.01(-3.70%)
Dec 17, 2021
0.1350
0.1350
0.1350
0.1350
41,000
+0.00(+0.00%)
Dec 16, 2021
0.1400
0.1450
0.1350
0.1350
331,600
-0.01(-10.00%)
Dec 15, 2021
0.1450
0.1500
0.1450
0.1500
53,500
-0.01(-6.25%)
Dec 14, 2021
0.1450
0.1600
0.1450
0.1600
15,000
+0.02(+10.34%)
Dec 13, 2021
0.1500
0.1500
0.1450
0.1450
60,480
-0.01(-3.33%)
Dec 07, 2021
0.1500
0.1500
0.1500
0
+0.00(+0.00%)
Dec 02, 2021
0.1500
0.1500
0.1500
0
+0.02(+15.38%)
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
.