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 (%)
Jul 31, 2013
0.2700
0.2700
0.2700
0
+0.00(+0.00%)
Jul 29, 2013
0.2700
0.2700
0.2700
0
+0.00(+0.00%)
Jul 26, 2013
0.2700
0.2700
0.2700
0
+0.00(+0.00%)
Jul 25, 2013
0.2500
0.2700
0.2500
0.2700
25,000
+0.01(+1.89%)
Jul 24, 2013
0.2650
0.2650
0.2650
0.2650
0
+0.00(+0.00%)
Jul 23, 2013
0.2650
0.2650
0.2650
0.2650
4,000
-0.03(-11.67%)
Jul 22, 2013
0.3000
0.3000
0.3000
0.3000
5,000
+0.04(+15.38%)
Jul 19, 2013
0.2500
0.2600
0.2500
0.2600
40,000
+0.01(+4.00%)
Jul 18, 2013
0.2500
0.2500
0.2500
0.2500
0
+0.00(+0.00%)
Jul 17, 2013
0.2450
0.2500
0.2300
0.2500
30,500
+0.00(+0.00%)
Jul 16, 2013
0.2500
0.2500
0.2500
0
+0.00(+0.00%)
Jul 15, 2013
0.2500
0.2500
0.2500
0
+0.00(+0.00%)
Jul 12, 2013
0.2500
0.2500
0.2500
0
+0.00(+0.00%)
Jul 11, 2013
0.2500
0.2500
0.2500
0
+0.00(+0.00%)
Jul 10, 2013
0.2500
0.2500
0.2500
0
+0.00(+0.00%)
Jul 09, 2013
0.2500
0.2500
0.2500
0
+0.00(+0.00%)
Jul 08, 2013
0.2500
0.2500
0.2500
0.2500
500
+0.00(+0.00%)
Jul 05, 2013
0.2450
0.2500
0.2450
0.2500
1,100
+0.00(+0.00%)
Jul 04, 2013
0.2500
0.2500
0.2500
0
+0.00(+0.00%)
Jul 03, 2013
0.2500
0.2500
0.2500
0.2500
17,000
+0.00(+0.00%)
Jul 02, 2013
0.2450
0.2500
0.2450
0.2500
2,000
+0.05(+25.00%)
Jun 28, 2013
0.2000
0.2000
0.2000
0
-0.03(-14.89%)
Jun 26, 2013
0.2350
0.2350
0.2350
0
+0.00(+0.00%)
Jun 25, 2013
0.2350
0.2350
0.2350
0
+0.00(+0.00%)
Jun 24, 2013
0.2350
0.2350
0.2350
0.2350
3,000
-0.01(-2.08%)
Jun 21, 2013
0.2400
0.2400
0.2400
0.2400
4,000
-0.01(-2.04%)
Jun 20, 2013
0.2450
0.2450
0.2450
0
+0.00(+0.00%)
Jun 19, 2013
0.2450
0.2450
0.2450
0
+0.00(+0.00%)
Jun 18, 2013
0.2450
0.2450
0.2450
0.2450
29,000
-0.01(-2.00%)
Jun 17, 2013
0.2350
0.2500
0.2350
0.2500
28,000
+0.04(+19.05%)
Jun 14, 2013
0.2000
0.2100
0.2000
0.2100
43,500
+0.01(+5.00%)
Jun 13, 2013
0.2200
0.2200
0.2000
0.2000
161,100
+0.00(+0.00%)
Jun 12, 2013
0.2000
0.2000
0.2000
0.2000
0
+0.00(+0.00%)
Jun 11, 2013
0.2150
0.2350
0.2000
0.2000
282,000
-0.04(-18.37%)
Jun 10, 2013
0.2200
0.2450
0.2200
0.2450
25,500
+0.02(+11.36%)
Jun 07, 2013
0.2650
0.2650
0.2200
0.2200
192,000
-0.01(-4.35%)
Jun 06, 2013
0.2100
0.2550
0.2100
0.2300
86,500
+0.02(+9.52%)
Jun 05, 2013
0.2100
0.2100
0.2100
0.2100
10,000
-0.01(-4.55%)
Jun 04, 2013
0.2200
0.2200
0.2200
0
+0.00(+0.00%)
Jun 03, 2013
0.2200
0.2200
0.2200
0
+0.00(+0.00%)
May 31, 2013
0.2200
0.2200
0.2200
0
+0.00(+0.00%)
May 30, 2013
0.2200
0.2200
0.2200
0.2200
500
+0.02(+7.32%)
May 29, 2013
0.2050
0.2050
0.2050
0.2050
30,000
+0.00(+0.00%)
May 28, 2013
0.2050
0.2050
0.2050
0
+0.00(+0.00%)
May 27, 2013
0.2050
0.2050
0.2050
0
+0.00(+0.00%)
May 24, 2013
0.2050
0.2050
0.1750
0.2050
29,500
-0.01(-4.65%)
May 23, 2013
0.2150
0.2150
0.2150
0
+0.00(+0.00%)
May 22, 2013
0.2100
0.2150
0.2000
0.2150
19,000
+0.01(+7.50%)
May 21, 2013
0.2000
0.2000
0.2000
0
+0.00(+0.00%)
May 17, 2013
0.2000
0.2000
0.2000
0
+0.00(+0.00%)
May 16, 2013
0.1900
0.2000
0.1900
0.2000
16,500
+0.01(+5.26%)
May 15, 2013
0.1900
0.1900
0.1900
0.1900
8,000
-0.01(-5.00%)
May 13, 2013
0.1800
0.2000
0.1800
0.2000
67,200
+0.02(+11.11%)
May 10, 2013
0.1800
0.1800
0.1800
0.1800
7,500
-0.02(-10.00%)
May 09, 2013
0.1900
0.2500
0.1700
0.2000
94,500
+0.01(+5.26%)
May 08, 2013
0.2000
0.2000
0.1400
0.1900
12,000
-0.01(-5.00%)
May 07, 2013
0.2000
0.2000
0.2000
0.2000
1,000
+0.00(+0.00%)
May 06, 2013
0.2000
0.2000
0.2000
0.2000
1,000
+0.01(+5.26%)
May 03, 2013
0.1900
0.1900
0.1900
0
+0.00(+0.00%)
May 02, 2013
0.1900
0.1900
0.1900
0
+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
.