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 (%)
Aug 31, 2018
0.2650
0.2650
0.2650
0
-0.01(-1.85%)
Aug 30, 2018
0.2800
0.2800
0.2650
0.2700
52,500
-0.01(-3.57%)
Aug 29, 2018
0.2900
0.2900
0.2800
0.2800
15,000
+0.00(+0.00%)
Aug 28, 2018
0.2950
0.3000
0.2800
0.2800
137,500
-0.01(-3.45%)
Aug 27, 2018
0.2900
0.2900
0.2800
0.2900
38,300
-0.01(-1.69%)
Aug 24, 2018
0.3000
0.3000
0.2950
0.2950
24,600
-0.01(-1.67%)
Aug 23, 2018
0.2800
0.3000
0.2600
0.3000
146,000
+0.03(+11.11%)
Aug 22, 2018
0.2800
0.2900
0.2700
0.2700
85,090
-0.01(-1.82%)
Aug 21, 2018
0.2700
0.2750
0.2700
0.2750
29,500
+0.01(+1.85%)
Aug 20, 2018
0.2700
0.2750
0.2700
0.2700
32,500
+0.00(+0.00%)
Aug 17, 2018
0.2650
0.2750
0.2600
0.2700
85,300
-0.01(-1.82%)
Aug 16, 2018
0.2650
0.2750
0.2500
0.2750
116,385
+0.01(+3.77%)
Aug 15, 2018
0.2800
0.2800
0.2500
0.2650
113,750
-0.01(-1.85%)
Aug 14, 2018
0.2700
0.2800
0.2350
0.2700
615,625
-0.01(-3.57%)
Aug 13, 2018
0.3000
0.3000
0.2700
0.2800
86,730
-0.02(-6.67%)
Aug 10, 2018
0.3000
0.3000
0.2900
0.3000
71,440
+0.00(+0.00%)
Aug 09, 2018
0.3000
0.3050
0.2950
0.3000
41,500
+0.00(+0.00%)
Aug 08, 2018
0.3050
0.3050
0.3000
0.3000
54,500
+0.00(+0.00%)
Aug 07, 2018
0.3200
0.3200
0.3000
0.3000
61,000
-0.02(-4.76%)
Aug 03, 2018
0.3150
0.3150
0.3150
0
+0.02(+5.00%)
Aug 02, 2018
0.3000
0.3000
0.3000
0.3000
23,599
+0.01(+3.45%)
Aug 01, 2018
0.3100
0.3100
0.2900
0.2900
63,000
-0.01(-3.33%)
Jul 31, 2018
0.3000
0.3100
0.2900
0.3000
801,411
+0.01(+1.69%)
Jul 30, 2018
0.3050
0.3050
0.2950
0.2950
7,500
-0.01(-1.67%)
Jul 27, 2018
0.3100
0.3100
0.3000
0.3000
7,000
-0.01(-3.23%)
Jul 26, 2018
0.3000
0.3100
0.3000
0.3100
21,000
+0.02(+5.08%)
Jul 25, 2018
0.2900
0.3050
0.2800
0.2950
42,100
-0.01(-3.28%)
Jul 24, 2018
0.3000
0.3050
0.2850
0.3050
68,000
+0.01(+1.67%)
Jul 23, 2018
0.3000
0.3100
0.2950
0.3000
54,500
+0.01(+1.69%)
Jul 20, 2018
0.2900
0.3000
0.2900
0.2950
23,000
+0.00(+0.00%)
Jul 19, 2018
0.3000
0.3050
0.2700
0.2950
276,700
-0.02(-4.84%)
Jul 18, 2018
0.3100
0.3150
0.3000
0.3100
199,750
+0.00(+0.00%)
Jul 17, 2018
0.3150
0.3200
0.3100
0.3100
56,100
+0.00(+0.00%)
Jul 16, 2018
0.3100
0.3100
0.3000
0.3100
37,150
+0.01(+1.64%)
Jul 13, 2018
0.3100
0.3150
0.3050
0.3050
60,900
+0.00(+0.00%)
Jul 12, 2018
0.3100
0.3100
0.3050
0.3050
13,000
-0.01(-1.61%)
Jul 11, 2018
0.3150
0.3150
0.3100
0.3100
45,700
+0.00(+0.00%)
Jul 10, 2018
0.3250
0.3250
0.3100
0.3100
73,200
+0.00(+0.00%)
Jul 09, 2018
0.3200
0.3100
0.3100
53,900
-0.01(-3.13%)
Jul 06, 2018
0.3200
0.3200
0.3150
0.3200
103,000
+0.00(+0.00%)
Jul 05, 2018
0.3250
0.3300
0.3200
0.3200
28,000
-0.01(-1.54%)
Jul 04, 2018
0.3150
0.3850
0.3150
0.3250
117,000
+0.01(+3.17%)
Jul 03, 2018
0.3300
0.3400
0.3150
0.3150
61,500
-0.01(-3.08%)
Jun 29, 2018
0.3250
0.3250
0.3250
0
+0.01(+1.56%)
Jun 28, 2018
0.3150
0.3200
0.3150
0.3200
94,900
-0.01(-3.03%)
Jun 27, 2018
0.3350
0.3500
0.3300
0.3300
43,000
-0.01(-2.94%)
Jun 26, 2018
0.3500
0.3700
0.3400
0.3400
105,900
-0.01(-2.86%)
Jun 25, 2018
0.3950
0.3950
0.3500
0.3500
26,000
-0.04(-9.09%)
Jun 22, 2018
0.3700
0.4000
0.3700
0.3850
372,850
+0.01(+2.67%)
Jun 21, 2018
0.3500
0.3800
0.3500
0.3750
245,330
+0.02(+5.63%)
Jun 20, 2018
0.3350
0.3600
0.3350
0.3550
115,000
+0.02(+7.58%)
Jun 19, 2018
0.3400
0.3400
0.3200
0.3300
117,700
+0.00(+0.00%)
Jun 18, 2018
0.3350
0.3350
0.3250
0.3300
37,925
+0.01(+1.54%)
Jun 15, 2018
0.3200
0.3150
0.3250
242,800
+0.01(+1.56%)
Jun 14, 2018
0.3400
0.3400
0.3200
0.3200
340,257
-0.01(-3.03%)
Jun 13, 2018
0.3400
0.3450
0.3300
0.3300
15,000
-0.02(-5.71%)
Jun 12, 2018
0.3550
0.3550
0.3250
0.3500
402,880
+0.00(+0.00%)
Jun 11, 2018
0.3500
0.3600
0.3500
0.3500
54,020
+0.01(+2.94%)
Jun 08, 2018
0.3600
0.3600
0.3400
0.3400
31,700
-0.02(-5.56%)
Jun 07, 2018
0.3700
0.3700
0.3500
0.3600
33,277
-0.01(-2.70%)
Jun 06, 2018
0.3500
0.3700
0.3400
0.3700
48,684
+0.02(+5.71%)
Jun 05, 2018
0.3500
0.3500
0.3450
0.3500
41,057
+0.00(+0.00%)
Jun 04, 2018
0.3350
0.3500
0.3350
0.3500
252,500
+0.02(+6.06%)
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
.