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 (%)
Apr 29, 2011
0.4350
0.4450
0.4200
0.4450
153,500
+0.01(+1.14%)
Apr 28, 2011
0.4300
0.4400
0.4150
0.4400
119,000
+0.01(+1.15%)
Apr 27, 2011
0.4550
0.4550
0.4200
0.4350
166,000
-0.04(-9.37%)
Apr 26, 2011
0.4800
0.4800
0.4800
0.4800
0
+0.00(+0.00%)
Apr 25, 2011
0.4600
0.4800
0.4400
0.4800
30,600
+0.00(+0.00%)
Apr 21, 2011
0.4650
0.4800
0.4600
0.4800
56,500
+0.00(+0.00%)
Apr 20, 2011
0.4800
0.4800
0.4700
0.4800
17,500
+0.02(+4.35%)
Apr 19, 2011
0.4600
0.4600
0.4600
0.4600
10,000
-0.02(-4.17%)
Apr 18, 2011
0.5200
0.5200
0.4550
0.4800
109,000
-0.04(-7.69%)
Apr 15, 2011
0.5100
0.5200
0.4950
0.5200
61,075
+0.04(+8.33%)
Apr 14, 2011
0.4850
0.4850
0.4550
0.4800
123,500
-0.01(-2.04%)
Apr 13, 2011
0.4800
0.4900
0.4500
0.4900
133,600
+0.04(+8.89%)
Apr 12, 2011
0.4650
0.4800
0.4200
0.4500
84,750
+0.01(+2.27%)
Apr 11, 2011
0.4850
0.4850
0.4200
0.4400
168,700
-0.08(-15.38%)
Apr 08, 2011
0.4950
0.5500
0.4800
0.5200
191,000
+0.03(+6.12%)
Apr 07, 2011
0.4600
0.4950
0.4500
0.4900
233,000
+0.06(+13.95%)
Apr 06, 2011
0.5000
0.5000
0.4300
0.4300
129,500
-0.07(-14.00%)
Apr 05, 2011
0.3800
0.5000
0.3800
0.5000
148,400
+0.15(+42.86%)
Apr 04, 2011
0.3900
0.4000
0.3500
0.3500
105,000
-0.03(-7.89%)
Apr 01, 2011
0.3700
0.4000
0.3700
0.3800
247,043
+0.01(+2.70%)
Mar 31, 2011
0.3600
0.3700
0.3600
0.3700
216,025
+0.01(+2.78%)
Mar 30, 2011
0.3600
0.3600
0.3600
0.3600
103,000
+0.02(+5.88%)
Mar 29, 2011
0.3700
0.3700
0.3300
0.3400
49,400
+0.01(+3.03%)
Mar 28, 2011
0.3700
0.3700
0.3300
0.3300
16,500
+0.00(+0.00%)
Mar 25, 2011
0.3400
0.3400
0.3300
0.3300
75,000
+0.01(+3.13%)
Mar 24, 2011
0.3300
0.3300
0.3200
0.3200
199,500
-0.01(-1.54%)
Mar 23, 2011
0.3300
0.3300
0.3250
0.3250
70,000
-0.01(-1.52%)
Mar 22, 2011
0.3400
0.3400
0.3250
0.3300
144,369
+0.01(+1.54%)
Mar 21, 2011
0.3350
0.3500
0.3250
0.3250
44,500
-0.02(-7.14%)
Mar 18, 2011
0.3500
0.3600
0.3400
0.3500
102,375
-0.01(-1.41%)
Mar 17, 2011
0.3600
0.3600
0.3550
0.3550
28,500
+0.00(+0.00%)
Mar 16, 2011
0.3500
0.3550
0.3500
0.3550
55,800
+0.02(+5.97%)
Mar 15, 2011
0.3350
0.3350
0.3350
0.3350
0
+0.00(+0.00%)
Mar 14, 2011
0.3350
0.3350
0.3350
0.3350
3,000
-0.02(-6.94%)
Mar 11, 2011
0.3700
0.3700
0.3600
0.3600
8,000
-0.01(-2.70%)
Mar 10, 2011
0.3500
0.3700
0.3300
0.3700
156,500
+0.04(+12.12%)
Mar 09, 2011
0.3700
0.3700
0.3300
0.3300
156,000
-0.01(-2.94%)
Mar 08, 2011
0.3500
0.3500
0.3350
0.3400
135,000
-0.03(-8.11%)
Mar 07, 2011
0.3450
0.3700
0.3400
0.3700
158,000
+0.03(+10.45%)
Mar 04, 2011
0.3400
0.3400
0.3350
0.3350
12,000
-0.02(-6.94%)
Mar 03, 2011
0.3500
0.3600
0.3300
0.3600
48,300
+0.01(+2.86%)
Mar 02, 2011
0.3500
0.3500
0.3500
0
+0.00(+0.00%)
Mar 01, 2011
0.3400
0.3500
0.3300
0.3500
92,000
+0.00(+0.00%)
Feb 28, 2011
0.3500
0.3500
0.3500
0.3500
21,500
+0.00(+0.00%)
Feb 25, 2011
0.3500
0.3500
0.3500
0.3500
231,500
-0.03(-6.67%)
Feb 24, 2011
0.3500
0.3750
0.3500
0.3750
29,000
+0.00(+0.00%)
Feb 23, 2011
0.3750
0.3750
0.3750
0.3750
98,000
+0.02(+4.17%)
Feb 22, 2011
0.3800
0.3800
0.3600
0.3600
169,000
+0.01(+2.86%)
Feb 18, 2011
0.3500
0.3500
0.3500
0.3500
25,000
-0.01(-1.41%)
Feb 17, 2011
0.3550
0.3550
0.3500
0.3550
63,750
-0.04(-8.97%)
Feb 16, 2011
0.3900
0.3900
0.3900
0
+0.00(+0.00%)
Feb 15, 2011
0.3700
0.3900
0.3600
0.3900
84,500
+0.02(+4.00%)
Feb 14, 2011
0.4000
0.4000
0.3750
0.3750
80,000
+0.01(+1.35%)
Feb 11, 2011
0.3700
0.3700
0.3700
0.3700
5,000
+0.00(+0.00%)
Feb 10, 2011
0.3900
0.3900
0.3700
0.3700
30,100
-0.01(-2.63%)
Feb 09, 2011
0.3900
0.3900
0.3700
0.3800
112,500
-0.01(-2.56%)
Feb 08, 2011
0.3900
0.3900
0.3550
0.3900
75,000
+0.00(+0.00%)
Feb 07, 2011
0.3900
0.4000
0.3900
0.3900
94,800
+0.02(+5.41%)
Feb 04, 2011
0.3800
0.3800
0.3700
0.3700
40,000
-0.01(-2.63%)
Feb 03, 2011
0.3800
0.3800
0.3800
0.3800
3,000
+0.00(+0.00%)
Feb 02, 2011
0.3800
0.3950
0.3700
0.3800
19,000
+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
.