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 28, 2022
0.1350
0
+0.01(+8.00%)
Jul 27, 2022
0.1250
0.1250
0.1250
0.1250
5,000
+0.00(+0.00%)
Jul 25, 2022
0.1250
100
-0.01(-3.85%)
Jul 22, 2022
0.1250
0.1300
0.1250
0.1300
19,000
+0.01(+4.00%)
Jul 20, 2022
0.1250
123
+0.01(+4.17%)
Jul 15, 2022
0.1200
0
-0.01(-4.00%)
Jul 14, 2022
0.1250
0.1250
0.1250
0.1250
64,500
-0.01(-3.85%)
Jul 12, 2022
0.1300
0
-0.01(-7.14%)
Jul 07, 2022
0.1400
0
+0.02(+12.00%)
Jul 05, 2022
0.1250
623
-0.01(-3.85%)
Jul 04, 2022
0.1300
0.1300
0.1300
0.1300
17,000
-0.01(-3.70%)
Jun 30, 2022
0.1350
0
-0.01(-6.90%)
Jun 29, 2022
0.1450
0.1450
0.1450
0.1450
1,000
-0.01(-3.33%)
Jun 28, 2022
0.1500
0.1500
0.1500
0.1500
702
-0.01(-3.23%)
Jun 24, 2022
0.1550
0
+0.01(+6.90%)
Jun 23, 2022
0.1450
0.1450
0.1450
0.1450
2,000
+0.00(+0.00%)
Jun 22, 2022
0.1400
0.1450
0.1400
0.1450
46,261
+0.00(+0.00%)
Jun 21, 2022
0.1400
0.1450
0.1400
0.1450
39,100
+0.01(+7.41%)
Jun 20, 2022
0.1300
0.1350
0.1300
0.1350
47,500
+0.01(+8.00%)
Jun 17, 2022
0.1250
0.1250
0.1200
0.1250
142,000
+0.00(+0.00%)
Jun 16, 2022
0.1250
0.1250
0.1250
0.1250
256,000
-0.01(-7.41%)
Jun 15, 2022
0.1300
0.1350
0.1300
0.1350
194,500
+0.01(+3.85%)
Jun 14, 2022
0.1350
0.1350
0.1250
0.1300
255,000
-0.01(-3.70%)
Jun 13, 2022
0.1600
0.1600
0.1350
0.1350
398,500
-0.03(-18.18%)
Jun 10, 2022
0.1650
0.1800
0.1650
0.1650
41,000
+0.00(+0.00%)
Jun 09, 2022
0.1750
0.1750
0.1650
0.1650
12,500
-0.01(-5.71%)
Jun 07, 2022
0.1750
300
+0.00(+2.94%)
Jun 06, 2022
0.1650
0.1700
0.1650
0.1700
6,000
-0.01(-5.56%)
Jun 03, 2022
0.1800
0.1800
0.1800
0.1800
10,578
+0.00(+0.00%)
Jun 02, 2022
0.1800
0.1800
0.1800
0.1800
2,000
+0.01(+5.88%)
Jun 01, 2022
0.1750
0.1750
0.1700
0.1700
14,500
-0.00(-2.86%)
May 31, 2022
0.1800
0.1800
0.1750
0.1750
36,500
-0.03(-12.50%)
May 30, 2022
0.1700
0.2000
0.1700
0.2000
36,400
+0.02(+11.11%)
May 27, 2022
0.1800
0.1800
0.1800
0.1800
10,000
+0.00(+0.00%)
May 26, 2022
0.1850
0.1850
0.1800
0.1800
80,000
+0.01(+5.88%)
May 24, 2022
0.1700
0
-0.01(-5.56%)
May 20, 2022
0.1800
0
+0.01(+5.88%)
May 19, 2022
0.1700
0.1700
0.1700
0.1700
21,000
+0.00(+0.00%)
May 18, 2022
0.1750
0.1800
0.1700
0.1700
140,000
+0.00(+0.00%)
May 17, 2022
0.1700
0.1750
0.1700
0.1700
61,000
+0.00(+0.00%)
May 16, 2022
0.1650
0.1700
0.1650
0.1700
10,000
+0.00(+0.00%)
May 13, 2022
0.1700
0.1750
0.1650
0.1700
175,000
+0.01(+3.03%)
May 12, 2022
0.1750
0.1750
0.1600
0.1650
57,500
-0.01(-5.71%)
May 11, 2022
0.1800
0.1850
0.1750
0.1750
174,600
-0.01(-2.78%)
May 10, 2022
0.1950
0.1950
0.1750
0.1800
91,000
-0.01(-5.26%)
May 09, 2022
0.1850
0.1900
0.1850
0.1900
2,500
-0.01(-5.00%)
May 06, 2022
0.1950
0.2000
0.1950
0.2000
3,250
-0.01(-4.76%)
May 05, 2022
0.2100
0.2100
0.2100
0.2100
284,000
+0.01(+7.69%)
May 04, 2022
0.1950
0.1950
0.1950
0.1950
8,800
-0.02(-9.30%)
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
.