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 (%)
Oct 31, 2013
0.3000
0.3300
0.3000
0.3300
59,200
+0.03(+10.00%)
Oct 30, 2013
0.2900
0.3100
0.2900
0.3000
125,500
+0.02(+7.14%)
Oct 29, 2013
0.2800
0.2800
0.2800
0.2800
500
+0.00(+0.00%)
Oct 28, 2013
0.2700
0.2800
0.2700
0.2800
54,000
+0.01(+3.70%)
Oct 25, 2013
0.2550
0.2850
0.2550
0.2700
40,700
-0.01(-3.57%)
Oct 24, 2013
0.2500
0.2800
0.2450
0.2800
60,000
+0.03(+12.00%)
Oct 23, 2013
0.2500
0.2500
0.2500
0.2500
109,500
+0.00(+0.00%)
Oct 21, 2013
0.2500
0.2500
0.2500
0
+0.02(+6.38%)
Oct 15, 2013
0.2350
0.2350
0.2350
0
-0.02(-6.00%)
Oct 10, 2013
0.2500
0.2500
0.2500
0
+0.00(+0.00%)
Oct 09, 2013
0.2750
0.2750
0.2500
0.2500
136,000
-0.01(-3.85%)
Oct 08, 2013
0.2900
0.2900
0.2600
0.2600
29,400
-0.03(-10.34%)
Oct 07, 2013
0.2800
0.2900
0.2800
0.2900
7,500
+0.01(+3.57%)
Oct 04, 2013
0.2400
0.2800
0.2400
0.2800
42,500
+0.04(+16.67%)
Oct 02, 2013
0.2400
0.2400
0.2400
0
+0.00(+0.00%)
Oct 01, 2013
0.2400
0.2400
0.2400
0.2400
30,000
-0.06(-20.00%)
Sep 27, 2013
0.2600
0.3000
0.2600
0.3000
112,000
+0.04(+15.38%)
Sep 26, 2013
0.2400
0.2600
0.2400
0.2600
95,500
+0.02(+8.33%)
Sep 25, 2013
0.2550
0.2550
0.2400
0.2400
205,000
-0.04(-12.73%)
Sep 24, 2013
0.2750
0.2750
0.2750
0.2750
3,000
-0.02(-6.78%)
Sep 23, 2013
0.2700
0.3000
0.2350
0.2950
79,800
-0.02(-4.84%)
Sep 20, 2013
0.2700
0.3100
0.2700
0.3100
58,900
+0.07(+26.53%)
Sep 16, 2013
0.2450
0.2450
0.2450
0
-0.03(-9.26%)
Sep 13, 2013
0.2700
0.2700
0.2450
0.2700
0
+0.03(+10.20%)
Sep 11, 2013
0.2450
0.2450
0.2450
0
+0.00(+0.00%)
Sep 10, 2013
0.2500
0.2500
0.2450
0.2450
17,700
-0.03(-9.26%)
Sep 09, 2013
0.2700
0.2700
0.2700
0.2700
4,000
+0.03(+12.50%)
Sep 06, 2013
0.2400
0.2400
0.2400
0.2400
7,000
-0.02(-7.69%)
Sep 05, 2013
0.2600
0.2600
0.2600
0.2600
6,000
+0.02(+8.33%)
Sep 04, 2013
0.2400
0.2400
0.2400
0.2400
7,000
+0.00(+0.00%)
Aug 29, 2013
0.2400
0.2400
0.2400
0
-0.01(-4.00%)
Aug 28, 2013
0.2500
0.2500
0.2500
0.2500
20,000
+0.00(+0.00%)
Aug 27, 2013
0.2650
0.2650
0.2500
0.2500
67,500
-0.01(-3.85%)
Aug 26, 2013
0.2600
0.2600
0.2600
0.2600
50,500
+0.01(+1.96%)
Aug 23, 2013
0.2500
0.2550
0.2300
0.2550
51,000
-0.01(-1.92%)
Aug 21, 2013
0.2600
0.2600
0.2600
0
+0.00(+0.00%)
Aug 19, 2013
0.2600
0.2600
0.2600
0
+0.00(+0.00%)
Aug 16, 2013
0.2600
0.2600
0.2600
0.2600
8,000
+0.00(+0.00%)
Aug 13, 2013
0.2600
0.2600
0.2600
0
+0.00(+0.00%)
Aug 09, 2013
0.2600
0.2600
0.2600
0
+0.01(+4.00%)
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
.