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 25, 2014
0.2000
0.2000
0.2000
0.2000
0
+0.00(+0.00%)
Apr 23, 2014
0.2000
0.2000
0.2000
0.2000
0
+0.00(+0.00%)
Apr 22, 2014
0.2000
0.2000
0.2000
0.2000
15,000
+0.02(+11.11%)
Apr 17, 2014
0.1800
0.1800
0.1800
0.1800
0
-0.01(-5.26%)
Apr 11, 2014
0.1900
0.1900
0.1900
0
+0.00(+0.00%)
Apr 08, 2014
0.1900
0.1900
0.1900
0
-0.02(-11.63%)
Apr 03, 2014
0.2150
0.2150
0.2150
0
+0.01(+2.38%)
Apr 02, 2014
0.2100
0.2100
0.2100
0.2100
25,000
+0.01(+2.44%)
Apr 01, 2014
0.2050
0.2050
0.2050
0.2050
30,000
+0.00(+2.50%)
Mar 31, 2014
0.1900
0.2000
0.1850
0.2000
402,900
+0.02(+11.11%)
Mar 28, 2014
0.1800
0.1800
0.1800
0.1800
65,000
-0.01(-5.26%)
Mar 25, 2014
0.1900
0.1900
0.1900
0
-0.01(-5.00%)
Mar 24, 2014
0.2000
0.2000
0.1900
0.2000
68,000
+0.01(+5.26%)
Mar 21, 2014
0.1700
0.1900
0.1700
0.1900
55,500
+0.02(+11.76%)
Mar 20, 2014
0.1700
0.1700
0.1700
0.1700
35,500
+0.00(+0.00%)
Mar 19, 2014
0.1700
0.1700
0.1700
0.1700
30,430
+0.01(+6.25%)
Mar 18, 2014
0.1650
0.1650
0.1600
0.1600
68,000
-0.01(-3.03%)
Mar 17, 2014
0.1450
0.1650
0.1400
0.1650
17,000
+0.02(+10.00%)
Mar 14, 2014
0.1600
0.1700
0.1500
0.1500
144,500
-0.04(-21.05%)
Mar 13, 2014
0.1700
0.1900
0.1600
0.1900
283,000
+0.01(+5.56%)
Mar 12, 2014
0.1800
0.1800
0.1800
0.1800
54,075
-0.02(-10.00%)
Mar 11, 2014
0.1900
0.2000
0.1650
0.2000
37,500
+0.01(+5.26%)
Mar 07, 2014
0.1900
0.1900
0.1900
0
-0.01(-5.00%)
Mar 06, 2014
0.2000
0.2000
0.2000
0.2000
5,000
+0.02(+11.11%)
Mar 04, 2014
0.1800
0.1800
0.1800
0
-0.02(-12.20%)
Feb 28, 2014
0.2050
0.2050
0.2050
0
+0.00(+0.00%)
Feb 27, 2014
0.2050
0.2050
0.2050
0.2050
5,000
+0.00(+0.00%)
Feb 25, 2014
0.2050
0.2050
0.2050
0.2050
0
-0.02(-6.82%)
Feb 19, 2014
0.2200
0.2200
0.2200
0
-0.01(-4.35%)
Feb 18, 2014
0.2050
0.2300
0.1950
0.2300
261,000
+0.01(+2.22%)
Feb 12, 2014
0.2250
0.2250
0.2250
0
+0.01(+4.65%)
Feb 10, 2014
0.2150
0.2150
0.2150
0
+0.01(+7.50%)
Feb 07, 2014
0.2000
0.2000
0.2000
0.2000
20,000
+0.00(+0.00%)
Feb 06, 2014
0.2000
0.2000
0.2000
0.2000
12,000
+0.00(+0.00%)
Feb 05, 2014
0.2200
0.2200
0.2000
0.2000
27,000
-0.02(-9.09%)
Feb 04, 2014
0.2200
0.2200
0.2200
0.2200
9,050
+0.00(+0.00%)
Feb 03, 2014
0.2200
0.2200
0.2200
0.2200
9,000
-0.01(-4.35%)
Jan 31, 2014
0.1900
0.2300
0.1900
0.2300
55,000
+0.07(+39.39%)
Jan 30, 2014
0.1950
0.1950
0.1650
0.1650
200,500
-0.04(-21.43%)
Jan 23, 2014
0.2100
0.2100
0.2100
0.2100
0
-0.02(-10.64%)
Jan 22, 2014
0.2100
0.2350
0.2000
0.2350
92,000
+0.00(+2.17%)
Jan 17, 2014
0.2300
0.2300
0.2300
0.2300
0
+0.02(+9.52%)
Jan 16, 2014
0.2200
0.2200
0.2100
0.2100
101,000
-0.02(-6.67%)
Jan 15, 2014
0.2450
0.2450
0.2450
0.2250
55,000
-0.02(-8.16%)
Jan 14, 2014
0.2200
0.2450
0.2200
0.2450
16,000
+0.01(+6.52%)
Jan 13, 2014
0.2300
0.2300
0.2300
0.2300
40,000
+0.00(+0.00%)
Jan 10, 2014
0.2300
0.2300
0.2300
0.2300
20,000
+0.00(+0.00%)
Jan 09, 2014
0.2300
0.2300
0.2300
0.2300
30,000
+0.01(+2.22%)
Jan 08, 2014
0.2300
0.2300
0.2250
0.2250
20,000
+0.00(+0.00%)
Jan 07, 2014
0.2500
0.2500
0.2250
0.2250
51,000
-0.01(-2.17%)
Jan 06, 2014
0.2300
0.2300
0.2300
0.2300
20,000
-0.01(-4.17%)
Jan 03, 2014
0.2500
0.2500
0.2400
0.2400
46,000
-0.04(-14.29%)
Jan 02, 2014
0.2800
0.2800
0.2800
0.2800
19,000
+0.03(+12.00%)
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%)
Oct 01, 2013
0.2400
0.2400
0.2400
0.2400
30,000
-0.06(-20.00%)
Sep 27, 2013
0.2600
0.3000
0.2600
0.3000
112,000
+0.04(+15.38%)
Sep 26, 2013
0.2400
0.2600
0.2400
0.2600
95,500
+0.02(+8.33%)
Sep 25, 2013
0.2550
0.2550
0.2400
0.2400
205,000
-0.04(-12.73%)
Sep 24, 2013
0.2750
0.2750
0.2750
0.2750
3,000
-0.02(-6.78%)
Sep 23, 2013
0.2700
0.3000
0.2350
0.2950
79,800
-0.02(-4.84%)
Sep 20, 2013
0.2700
0.3100
0.2700
0.3100
58,900
+0.07(+26.53%)
Sep 16, 2013
0.2450
0.2450
0.2450
0
-0.03(-9.26%)
Sep 13, 2013
0.2700
0.2700
0.2450
0.2700
0
+0.03(+10.20%)
Sep 11, 2013
0.2450
0.2450
0.2450
0
+0.00(+0.00%)
Sep 10, 2013
0.2500
0.2500
0.2450
0.2450
17,700
-0.03(-9.26%)
Sep 09, 2013
0.2700
0.2700
0.2700
0.2700
4,000
+0.03(+12.50%)
Sep 06, 2013
0.2400
0.2400
0.2400
0.2400
7,000
-0.02(-7.69%)
Sep 05, 2013
0.2600
0.2600
0.2600
0.2600
6,000
+0.02(+8.33%)
Sep 04, 2013
0.2400
0.2400
0.2400
0.2400
7,000
+0.00(+0.00%)
Aug 29, 2013
0.2400
0.2400
0.2400
0
-0.01(-4.00%)
Aug 28, 2013
0.2500
0.2500
0.2500
0.2500
20,000
+0.00(+0.00%)
Aug 27, 2013
0.2650
0.2650
0.2500
0.2500
67,500
-0.01(-3.85%)
Aug 26, 2013
0.2600
0.2600
0.2600
0.2600
50,500
+0.01(+1.96%)
Aug 23, 2013
0.2500
0.2550
0.2300
0.2550
51,000
-0.01(-1.92%)
Aug 21, 2013
0.2600
0.2600
0.2600
0
+0.00(+0.00%)
Aug 19, 2013
0.2600
0.2600
0.2600
0
+0.00(+0.00%)
Aug 16, 2013
0.2600
0.2600
0.2600
0.2600
8,000
+0.00(+0.00%)
Aug 13, 2013
0.2600
0.2600
0.2600
0
+0.00(+0.00%)
Aug 09, 2013
0.2600
0.2600
0.2600
0
+0.01(+4.00%)
Aug 06, 2013
0.2500
0.2500
0.2500
0
-0.02(-7.41%)
Jul 31, 2013
0.2700
0.2700
0.2700
0
+0.00(+0.00%)
Jul 29, 2013
0.2700
0.2700
0.2700
0
+0.00(+0.00%)
Jul 26, 2013
0.2700
0.2700
0.2700
0
+0.00(+0.00%)
Jul 25, 2013
0.2500
0.2700
0.2500
0.2700
25,000
+0.01(+1.89%)
Jul 24, 2013
0.2650
0.2650
0.2650
0.2650
0
+0.00(+0.00%)
Jul 23, 2013
0.2650
0.2650
0.2650
0.2650
4,000
-0.03(-11.67%)
Jul 22, 2013
0.3000
0.3000
0.3000
0.3000
5,000
+0.04(+15.38%)
Jul 19, 2013
0.2500
0.2600
0.2500
0.2600
40,000
+0.01(+4.00%)
Jul 18, 2013
0.2500
0.2500
0.2500
0.2500
0
+0.00(+0.00%)
Jul 17, 2013
0.2450
0.2500
0.2300
0.2500
30,500
+0.00(+0.00%)
Jul 16, 2013
0.2500
0.2500
0.2500
0
+0.00(+0.00%)
Jul 15, 2013
0.2500
0.2500
0.2500
0
+0.00(+0.00%)
Jul 12, 2013
0.2500
0.2500
0.2500
0
+0.00(+0.00%)
Jul 11, 2013
0.2500
0.2500
0.2500
0
+0.00(+0.00%)
Jul 10, 2013
0.2500
0.2500
0.2500
0
+0.00(+0.00%)
Jul 09, 2013
0.2500
0.2500
0.2500
0
+0.00(+0.00%)
Jul 08, 2013
0.2500
0.2500
0.2500
0.2500
500
+0.00(+0.00%)
Jul 05, 2013
0.2450
0.2500
0.2450
0.2500
1,100
+0.00(+0.00%)
Jul 04, 2013
0.2500
0.2500
0.2500
0
+0.00(+0.00%)
Jul 03, 2013
0.2500
0.2500
0.2500
0.2500
17,000
+0.00(+0.00%)
Jul 02, 2013
0.2450
0.2500
0.2450
0.2500
2,000
+0.05(+25.00%)
Jun 28, 2013
0.2000
0.2000
0.2000
0
-0.03(-14.89%)
Jun 26, 2013
0.2350
0.2350
0.2350
0
+0.00(+0.00%)
Jun 25, 2013
0.2350
0.2350
0.2350
0
+0.00(+0.00%)
Jun 24, 2013
0.2350
0.2350
0.2350
0.2350
3,000
-0.01(-2.08%)
Jun 21, 2013
0.2400
0.2400
0.2400
0.2400
4,000
-0.01(-2.04%)
Jun 20, 2013
0.2450
0.2450
0.2450
0
+0.00(+0.00%)
Jun 19, 2013
0.2450
0.2450
0.2450
0
+0.00(+0.00%)
Jun 18, 2013
0.2450
0.2450
0.2450
0.2450
29,000
-0.01(-2.00%)
Jun 17, 2013
0.2350
0.2500
0.2350
0.2500
28,000
+0.04(+19.05%)
Jun 14, 2013
0.2000
0.2100
0.2000
0.2100
43,500
+0.01(+5.00%)
Jun 13, 2013
0.2200
0.2200
0.2000
0.2000
161,100
+0.00(+0.00%)
Jun 12, 2013
0.2000
0.2000
0.2000
0.2000
0
+0.00(+0.00%)
Jun 11, 2013
0.2150
0.2350
0.2000
0.2000
282,000
-0.04(-18.37%)
Jun 10, 2013
0.2200
0.2450
0.2200
0.2450
25,500
+0.02(+11.36%)
Jun 07, 2013
0.2650
0.2650
0.2200
0.2200
192,000
-0.01(-4.35%)
Jun 06, 2013
0.2100
0.2550
0.2100
0.2300
86,500
+0.02(+9.52%)
Jun 05, 2013
0.2100
0.2100
0.2100
0.2100
10,000
-0.01(-4.55%)
Jun 04, 2013
0.2200
0.2200
0.2200
0
+0.00(+0.00%)
Jun 03, 2013
0.2200
0.2200
0.2200
0
+0.00(+0.00%)
May 31, 2013
0.2200
0.2200
0.2200
0
+0.00(+0.00%)
May 30, 2013
0.2200
0.2200
0.2200
0.2200
500
+0.02(+7.32%)
May 29, 2013
0.2050
0.2050
0.2050
0.2050
30,000
+0.00(+0.00%)
May 28, 2013
0.2050
0.2050
0.2050
0
+0.00(+0.00%)
May 27, 2013
0.2050
0.2050
0.2050
0
+0.00(+0.00%)
May 24, 2013
0.2050
0.2050
0.1750
0.2050
29,500
-0.01(-4.65%)
May 23, 2013
0.2150
0.2150
0.2150
0
+0.00(+0.00%)
May 22, 2013
0.2100
0.2150
0.2000
0.2150
19,000
+0.01(+7.50%)
May 21, 2013
0.2000
0.2000
0.2000
0
+0.00(+0.00%)
May 17, 2013
0.2000
0.2000
0.2000
0
+0.00(+0.00%)
May 16, 2013
0.1900
0.2000
0.1900
0.2000
16,500
+0.01(+5.26%)
May 15, 2013
0.1900
0.1900
0.1900
0.1900
8,000
-0.01(-5.00%)
May 13, 2013
0.1800
0.2000
0.1800
0.2000
67,200
+0.02(+11.11%)
May 10, 2013
0.1800
0.1800
0.1800
0.1800
7,500
-0.02(-10.00%)
May 09, 2013
0.1900
0.2500
0.1700
0.2000
94,500
+0.01(+5.26%)
May 08, 2013
0.2000
0.2000
0.1400
0.1900
12,000
-0.01(-5.00%)
May 07, 2013
0.2000
0.2000
0.2000
0.2000
1,000
+0.00(+0.00%)
May 06, 2013
0.2000
0.2000
0.2000
0.2000
1,000
+0.01(+5.26%)
May 03, 2013
0.1900
0.1900
0.1900
0
+0.00(+0.00%)
May 02, 2013
0.1900
0.1900
0.1900
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
.