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 (%)
Jul 30, 2014
0.2850
0.2850
0.2850
0
-0.01(-1.72%)
Jul 29, 2014
0.2900
0.2900
0.2900
0.2900
10,000
-0.01(-3.33%)
Jul 21, 2014
0.3000
0.3000
0
-0.03(-7.69%)
Jul 18, 2014
0.3000
0.3300
0.3000
0.3250
53,500
+0.03(+8.33%)
Jul 15, 2014
0.3000
0.3000
0
+0.03(+11.11%)
Jul 14, 2014
0.3000
0.3000
0.2700
0.2700
49,000
-0.03(-10.00%)
Jul 11, 2014
0.3000
0.3000
0.3000
0.3000
2,500
-0.02(-4.76%)
Jul 10, 2014
0.3100
0.3150
0.3100
0.3150
15,000
+0.02(+6.78%)
Jul 09, 2014
0.2950
0.2950
0.2900
0.2950
103,000
-0.01(-1.67%)
Jul 07, 2014
0.3000
0.3000
0
+0.01(+3.45%)
Jul 04, 2014
0.2850
0.3000
0.2800
0.2900
15,500
-0.01(-1.69%)
Jul 03, 2014
0.3000
0.3000
0.2950
0.2950
7,700
-0.02(-6.35%)
Jul 02, 2014
0.3150
0.3150
0.3150
0.3150
2,000
+0.03(+12.50%)
Jun 30, 2014
0.2800
0.2800
0.2800
0
-0.04(-13.85%)
Jun 27, 2014
0.3300
0.3300
0.3100
0.3250
229,000
+0.02(+4.84%)
Jun 25, 2014
0.3100
0.3100
0.3100
0
+0.00(+0.00%)
Jun 24, 2014
0.3150
0.3250
0.3100
0.3100
52,079
-0.01(-1.59%)
Jun 23, 2014
0.3250
0.3300
0.3150
0.3150
182,284
-0.02(-4.55%)
Jun 20, 2014
0.3300
0.3300
0.3250
0.3300
140,500
+0.02(+4.76%)
Jun 19, 2014
0.3150
0.3300
0.3150
0.3150
62,000
+0.01(+3.28%)
Jun 17, 2014
0.3050
0.3050
0.3050
150
-0.03(-7.58%)
Jun 16, 2014
0.3300
0.3300
0.2850
0.3300
149,519
+0.01(+3.13%)
Jun 13, 2014
0.3250
0.3300
0.2850
0.3200
19,516
-0.01(-3.03%)
Jun 12, 2014
0.3200
0.3300
0.3000
0.3300
106,216
-0.04(-10.81%)
Jun 11, 2014
0.2600
0.3700
0.2600
0.3700
414,658
+0.12(+48.00%)
Jun 10, 2014
0.2450
0.2650
0.2450
0.2500
146,100
+0.02(+8.70%)
Jun 06, 2014
0.2300
0.2300
0.2300
0.2300
132,000
+0.00(+0.00%)
Jun 05, 2014
0.2100
0.2300
0.2100
0.2300
18,000
+0.01(+2.22%)
Jun 03, 2014
0.2250
0.2250
0.2250
0.2250
0
+0.01(+2.27%)
May 30, 2014
0.2200
0.2200
0.2200
0.2200
0
+0.00(+0.00%)
May 29, 2014
0.2100
0.2200
0.2100
0.2200
7,600
+0.00(+0.00%)
May 27, 2014
0.2200
0.2200
0.2200
0
+0.00(+0.00%)
May 23, 2014
0.2200
0.2200
0.2200
0
+0.00(+0.00%)
May 21, 2014
0.2200
0.2200
0.2200
0.2200
0
+0.00(+0.00%)
May 20, 2014
0.2300
0.2300
0.2000
0.2200
22,522
-0.02(-8.33%)
May 16, 2014
0.2400
0.2400
0.2400
0
+0.03(+14.29%)
May 15, 2014
0.2250
0.2250
0.2100
0.2100
32,000
+0.01(+2.44%)
May 14, 2014
0.2000
0.2100
0.2000
0.2050
69,000
+0.00(+2.50%)
May 13, 2014
0.2100
0.2100
0.1600
0.2000
71,200
+0.02(+11.11%)
May 09, 2014
0.1800
0.1800
0.1800
0
-0.01(-5.26%)
May 08, 2014
0.1900
0.1900
0.1900
0.1900
530
-0.01(-5.00%)
May 06, 2014
0.2000
0.2000
0.2000
0.2000
0
+0.01(+5.26%)
May 05, 2014
0.1900
0.1900
0.1900
0.1900
20,000
+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
.