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 26, 2021
0.1750
0.1850
0.1700
0.1700
130,676
+0.00(+0.00%)
Feb 25, 2021
0.1750
0.1750
0.1700
0.1700
141,500
-0.00(-2.86%)
Feb 24, 2021
0.1750
0.1800
0.1750
0.1750
35,400
+0.00(+0.00%)
Feb 23, 2021
0.1700
0.1800
0.1700
0.1750
34,000
+0.00(+2.94%)
Feb 22, 2021
0.1750
0.1800
0.1700
0.1700
209,000
-0.00(-2.86%)
Feb 19, 2021
0.1800
0.1800
0.1750
0.1750
86,555
-0.01(-2.78%)
Feb 18, 2021
0.1750
0.1800
0.1750
0.1800
104,500
+0.01(+2.86%)
Feb 17, 2021
0.1800
0.1800
0.1700
0.1750
112,540
-0.01(-2.78%)
Feb 16, 2021
0.1900
0.1900
0.1800
0.1800
73,000
-0.02(-7.69%)
Feb 12, 2021
0.1950
0.1950
0.1950
0
+0.00(+0.00%)
Feb 11, 2021
0.2000
0.2000
0.1900
0.1950
147,525
+0.00(+0.00%)
Feb 10, 2021
0.1950
0.1950
0.1800
0.1950
462,550
+0.02(+8.33%)
Feb 09, 2021
0.1450
0.2000
0.1450
0.1800
808,000
+0.04(+24.14%)
Feb 08, 2021
0.1550
0.1550
0.1450
0.1450
43,500
-0.01(-6.45%)
Feb 05, 2021
0.1500
0.1600
0.1500
0.1550
218,326
+0.00(+0.00%)
Feb 04, 2021
0.1500
0.1550
0.1400
0.1550
17,552
+0.01(+6.90%)
Feb 03, 2021
0.1400
0.1450
0.1400
0.1450
185,504
+0.00(+3.57%)
Feb 02, 2021
0.1500
0.1500
0.1350
0.1400
410,209
-0.01(-6.67%)
Feb 01, 2021
0.1450
0.1600
0.1450
0.1500
42,010
-0.01(-3.23%)
Jan 29, 2021
0.1400
0.1550
0.1400
0.1550
41,999
+0.01(+3.33%)
Jan 28, 2021
0.1400
0.1500
0.1400
0.1500
9,000
+0.00(+0.00%)
Jan 27, 2021
0.1550
0.1550
0.1450
0.1500
30,000
+0.01(+7.14%)
Jan 26, 2021
0.1450
0.1450
0.1400
0.1400
49,221
+0.00(+0.00%)
Jan 25, 2021
0.1350
0.1450
0.1350
0.1400
82,200
+0.00(+0.00%)
Jan 22, 2021
0.1450
0.1450
0.1400
0.1400
7,500
+0.00(+0.00%)
Jan 20, 2021
0.1400
0.1400
0.1400
0.1400
8,750
+0.00(+0.00%)
Jan 19, 2021
0.1550
0.1550
0.1400
0.1400
32,212
-0.01(-6.67%)
Jan 15, 2021
0.1500
0.1500
0.1500
0
+0.00(+0.00%)
Jan 14, 2021
0.1500
0.1500
0.1500
0.1500
1,500
+0.00(+0.00%)
Jan 13, 2021
0.1550
0.1600
0.1500
0.1500
42,000
-0.01(-6.25%)
Jan 12, 2021
0.1650
0.1650
0.1600
0.1600
25,500
-0.01(-3.03%)
Jan 11, 2021
0.1600
0.1650
0.1400
0.1650
157,212
+0.01(+6.45%)
Jan 08, 2021
0.1500
0.1550
0.1500
0.1550
36,500
+0.01(+6.90%)
Jan 07, 2021
0.1450
0.1450
0.1450
0.1450
57,525
+0.01(+7.41%)
Jan 06, 2021
0.1450
0.1450
0.1350
0.1350
98,150
-0.01(-10.00%)
Jan 05, 2021
0.1500
0.1500
0.1500
0.1500
195,900
+0.00(+0.00%)
Jan 04, 2021
0.1450
0.1500
0.1450
0.1500
385,750
+0.01(+7.14%)
Dec 31, 2020
0.1400
0.1400
0.1400
0
+0.01(+3.70%)
Dec 30, 2020
0.1300
0.1400
0.1300
0.1350
122,500
+0.01(+8.00%)
Dec 29, 2020
0.1400
0.1400
0.1200
0.1250
267,500
-0.02(-10.71%)
Dec 24, 2020
0.1400
0.1400
0.1400
0
+0.00(+0.00%)
Dec 23, 2020
0.1400
0.1400
0.1400
0.1400
60,000
+0.00(+0.00%)
Dec 22, 2020
0.1300
0.1400
0.1300
0.1400
124,500
+0.01(+7.69%)
Dec 21, 2020
0.1200
0.1300
0.1200
0.1300
12,000
-0.01(-7.14%)
Dec 18, 2020
0.1200
0.1400
0.1150
0.1400
512,000
+0.02(+16.67%)
Dec 17, 2020
0.1150
0.1200
0.1100
0.1200
541,000
+0.00(+4.35%)
Dec 16, 2020
0.1200
0.1200
0.1100
0.1150
167,000
+0.00(+0.00%)
Dec 15, 2020
0.1150
0.1150
0.1150
0.1150
183,000
-0.00(-4.17%)
Dec 14, 2020
0.1150
0.1200
0.1150
0.1200
17,000
+0.00(+0.00%)
Dec 11, 2020
0.1150
0.1200
0.1150
0.1200
8,083
+0.00(+0.00%)
Dec 10, 2020
0.1200
0.1200
0.1200
333
+0.00(+0.00%)
Dec 09, 2020
0.1250
0.1250
0.1200
0.1200
105,200
-0.01(-4.00%)
Dec 08, 2020
0.1250
0.1250
0.1250
0.1250
6,500
+0.00(+0.00%)
Dec 07, 2020
0.1250
0.1250
0.1250
0.1250
22,000
+0.00(+0.00%)
Dec 04, 2020
0.1300
0.1300
0.1250
0.1250
38,192
-0.01(-3.85%)
Dec 03, 2020
0.1200
0.1300
0.1200
0.1300
86,300
+0.01(+8.33%)
Dec 02, 2020
0.1200
0.1200
0.1200
0.1200
25,000
+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
.