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 (%)
Feb 29, 2012
0.3700
0.3800
0.3700
0.3700
29,850
+0.00(+0.00%)
Feb 28, 2012
0.3700
0.3700
0.3700
0
+0.00(+0.00%)
Feb 27, 2012
0.3550
0.3700
0.3550
0.3700
10,000
-0.01(-2.63%)
Feb 24, 2012
0.3750
0.3800
0.3750
0.3800
8,000
+0.03(+7.04%)
Feb 23, 2012
0.3550
0.3550
0.3550
0.3550
3,000
+0.00(+0.00%)
Feb 22, 2012
0.3600
0.3600
0.3550
0.3550
28,000
-0.01(-1.39%)
Feb 21, 2012
0.3600
0.3600
0.3600
0.3600
30,000
-0.03(-7.69%)
Feb 17, 2012
0.3900
0.3900
0.3900
0
+0.00(+0.00%)
Feb 16, 2012
0.3900
0.3900
0.3900
0.3900
50,000
+0.04(+11.43%)
Feb 15, 2012
0.3500
0.3500
0.3500
0.3500
10,000
-0.05(-12.50%)
Feb 14, 2012
0.3500
0.4000
0.3500
0.4000
30,500
+0.05(+14.29%)
Feb 13, 2012
0.3200
0.3500
0.3200
0.3500
59,000
+0.00(+0.00%)
Feb 10, 2012
0.3500
0.3500
0.3500
0.3500
6,200
+0.03(+9.37%)
Feb 09, 2012
0.3500
0.3500
0.3200
0.3200
41,000
-0.03(-8.57%)
Feb 08, 2012
0.3750
0.3750
0.3500
0.3500
24,500
+0.00(+0.00%)
Feb 07, 2012
0.3500
0.3500
0.3500
0
+0.00(+0.00%)
Feb 06, 2012
0.3500
0.3500
0.3500
0.3500
15,000
+0.00(+0.00%)
Feb 03, 2012
0.3500
0.3500
0.3500
0
+0.00(+0.00%)
Feb 02, 2012
0.3500
0.3500
0.3500
0.3500
7,500
+0.01(+2.94%)
Feb 01, 2012
0.3600
0.3600
0.3400
0.3400
96,000
-0.04(-11.69%)
Jan 31, 2012
0.3850
0.3850
0.3850
0.3850
5,000
+0.01(+1.32%)
Jan 30, 2012
0.3800
0.3800
0.3800
0.3800
4,000
+0.02(+5.56%)
Jan 27, 2012
0.3600
0.3850
0.3600
0.3600
14,500
+0.00(+0.00%)
Jan 26, 2012
0.3600
0.3600
0.3600
0
+0.00(+0.00%)
Jan 25, 2012
0.3600
0.3600
0.3600
0
+0.00(+0.00%)
Jan 24, 2012
0.3650
0.3650
0.3600
0.3600
10,000
-0.01(-1.37%)
Jan 23, 2012
0.3800
0.3800
0.3650
0.3650
10,000
+0.01(+1.39%)
Jan 20, 2012
0.3600
0.3600
0.3600
0.3600
15,000
-0.01(-2.70%)
Jan 19, 2012
0.4000
0.4000
0.3700
0.3700
17,000
-0.01(-2.63%)
Jan 18, 2012
0.3800
0.3800
0.3800
0.3800
10,000
+0.01(+2.70%)
Jan 17, 2012
0.3700
0.3700
0.3700
0.3700
11,000
-0.05(-11.90%)
Jan 16, 2012
0.4200
0.4200
0.4200
0
+0.00(+0.00%)
Jan 13, 2012
0.4200
0.4200
0.4200
0
+0.00(+0.00%)
Jan 12, 2012
0.4200
0.4200
0.4200
0
+0.00(+0.00%)
Jan 11, 2012
0.4200
0.4200
0.4200
0.4200
30,000
+0.00(+0.00%)
Jan 10, 2012
0.4200
0.4200
0.4200
0.4200
8,000
-0.01(-1.18%)
Jan 09, 2012
0.4250
0.4250
0.4250
0
+0.00(+0.00%)
Jan 06, 2012
0.4250
0.4250
0.4000
0.4250
35,000
+0.00(+0.00%)
Jan 05, 2012
0.4250
0.4250
0.4250
0.4250
30,000
+0.00(+0.00%)
Jan 04, 2012
0.4250
0.4250
0.4250
0.4250
3,500
+0.02(+6.25%)
Dec 30, 2011
0.4000
0.4000
0.4000
0
+0.00(+0.00%)
Dec 29, 2011
0.4000
0.4000
0.4000
0.4000
0
+0.00(+0.00%)
Dec 28, 2011
0.4000
0.4000
0.4000
0.4000
0
+0.00(+0.00%)
Dec 23, 2011
0.4000
0.4000
0.4000
0.4000
14,000
+0.05(+14.29%)
Dec 21, 2011
0.3500
0.3500
0.3500
0.3500
0
+0.00(+0.00%)
Dec 20, 2011
0.3500
0.3750
0.3500
0.3500
62,500
+0.04(+12.90%)
Dec 19, 2011
0.3100
0.3100
0.3100
0.3100
5,000
+0.00(+0.00%)
Dec 16, 2011
0.3100
0.3100
0.3100
0.3100
50,000
+0.00(+0.00%)
Dec 15, 2011
0.3100
0.3100
0.3100
0.3100
25,000
+0.01(+3.33%)
Dec 14, 2011
0.3100
0.3100
0.3000
0.3000
100,000
-0.02(-6.25%)
Dec 13, 2011
0.3200
0.3200
0.3200
0.3200
30,000
+0.00(+0.00%)
Dec 12, 2011
0.3500
0.3500
0.3200
0.3200
65,000
-0.03(-8.57%)
Dec 09, 2011
0.3500
0.3500
0.3500
0.3500
15,000
+0.03(+9.37%)
Dec 08, 2011
0.3200
0.3200
0.3200
0.3200
45,500
+0.00(+0.00%)
Dec 07, 2011
0.3200
0.3200
0.3200
0
+0.00(+0.00%)
Dec 06, 2011
0.3200
0.3200
0.3200
0
+0.00(+0.00%)
Dec 05, 2011
0.3500
0.3500
0.3200
0.3200
57,938
-0.03(-8.57%)
Dec 02, 2011
0.3500
0.3500
0.3500
0.3500
20,000
+0.05(+16.67%)
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
.