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 28, 2019
0.2850
0.3000
0.2850
0.3000
58,000
+0.00(+0.00%)
Feb 27, 2019
0.3000
0.3000
0.3000
0.3000
6,500
+0.00(+0.00%)
Feb 26, 2019
0.3000
0.3000
0.3000
0.3000
30,000
+0.02(+5.26%)
Feb 25, 2019
0.2800
0.3200
0.2800
0.2850
156,300
+0.01(+3.64%)
Feb 22, 2019
0.2700
0.2750
0.2600
0.2750
41,999
+0.01(+1.85%)
Feb 21, 2019
0.2650
0.2900
0.2650
0.2700
68,000
+0.00(+0.00%)
Feb 20, 2019
0.2700
0.2700
0.2700
0.2700
15,037
+0.00(+0.00%)
Feb 19, 2019
0.2700
0.2700
0.2500
0.2700
97,150
+0.01(+1.89%)
Feb 15, 2019
0.2650
0.2650
0.2650
0
-0.02(-5.36%)
Feb 14, 2019
0.2850
0.2850
0.2750
0.2800
121,500
-0.00(-1.75%)
Feb 13, 2019
0.2850
0.2950
0.2850
0.2850
79,000
+0.01(+5.56%)
Feb 12, 2019
0.2800
0.2800
0.2700
0.2700
60,000
-0.01(-5.26%)
Feb 11, 2019
0.3000
0.3000
0.2850
0.2850
25,000
-0.01(-3.39%)
Feb 08, 2019
0.2900
0.3000
0.2900
0.2950
17,700
+0.01(+1.72%)
Feb 07, 2019
0.2850
0.2900
0.2850
0.2900
5,000
-0.01(-1.69%)
Feb 06, 2019
0.2900
0.2950
0.2850
0.2950
87,775
+0.01(+1.72%)
Feb 05, 2019
0.2800
0.2900
0.2750
0.2900
383,500
+0.02(+7.41%)
Feb 04, 2019
0.2700
0.2750
0.2650
0.2700
150,500
+0.00(+0.00%)
Feb 01, 2019
0.2650
0.2800
0.2650
0.2700
172,000
-0.01(-5.26%)
Jan 31, 2019
0.2800
0.2850
0.2600
0.2850
100,000
+0.01(+3.64%)
Jan 30, 2019
0.3000
0.3000
0.2750
0.2750
18,300
-0.01(-1.79%)
Jan 29, 2019
0.2850
0.3000
0.2750
0.2800
65,500
-0.01(-5.08%)
Jan 28, 2019
0.2950
0.3000
0.2800
0.2950
58,500
+0.01(+1.72%)
Jan 25, 2019
0.2900
0.2900
0.2850
0.2900
106,500
-0.02(-6.45%)
Jan 24, 2019
0.2950
0.3100
0.2900
0.3100
87,900
+0.02(+5.08%)
Jan 23, 2019
0.2950
0.2950
0.2850
0.2950
68,000
+0.00(+0.00%)
Jan 22, 2019
0.3300
0.3350
0.2950
0.2950
124,400
-0.04(-10.61%)
Jan 21, 2019
0.3300
0.3300
0.3300
0.3300
2,000
+0.00(+0.00%)
Jan 18, 2019
0.3200
0.3350
0.3200
0.3300
105,000
+0.01(+3.13%)
Jan 17, 2019
0.3200
0.3200
0.3200
0.3200
30,100
-0.01(-3.03%)
Jan 16, 2019
0.3300
0.3300
0.3300
0.3300
30,000
-0.01(-2.94%)
Jan 15, 2019
0.3150
0.3400
0.3150
0.3400
96,095
+0.01(+3.03%)
Jan 14, 2019
0.3200
0.3300
0.3200
0.3300
54,000
-0.01(-2.94%)
Jan 10, 2019
0.3400
0.3400
0.3400
0
+0.02(+4.62%)
Jan 09, 2019
0.3200
0.3250
0.3200
0.3250
42,000
-0.02(-4.41%)
Jan 08, 2019
0.3400
0.3450
0.3250
0.3400
125,407
-0.00(-1.45%)
Jan 07, 2019
0.3200
0.3450
0.3100
0.3450
135,300
+0.02(+7.81%)
Jan 04, 2019
0.3100
0.3200
0.3100
0.3200
50,000
+0.01(+3.23%)
Jan 03, 2019
0.3200
0.3350
0.2950
0.3100
78,550
-0.01(-3.13%)
Jan 02, 2019
0.3100
0.3250
0.3100
0.3200
155,000
+0.03(+8.47%)
Dec 31, 2018
0.2950
0.2950
0.2950
0
+0.01(+3.51%)
Dec 28, 2018
0.2800
0.2850
0.2650
0.2850
266,700
+0.00(+0.00%)
Dec 27, 2018
0.2900
0.2900
0.2850
0.2850
65,000
+0.00(+0.00%)
Dec 24, 2018
0.2850
0.2850
0.2850
0
+0.00(+0.00%)
Dec 21, 2018
0.2800
0.2900
0.2800
0.2850
144,500
+0.00(+0.00%)
Dec 20, 2018
0.2750
0.2850
0.2750
0.2850
13,500
+0.01(+5.56%)
Dec 19, 2018
0.2700
0.2700
0.2700
0.2700
27,500
-0.01(-5.26%)
Dec 18, 2018
0.2850
0.2850
0.2850
0.2850
800
+0.02(+7.55%)
Dec 17, 2018
0.2900
0.2900
0.2650
0.2650
87,500
-0.03(-11.67%)
Dec 14, 2018
0.2850
0.3000
0.2600
0.3000
375,610
+0.02(+7.14%)
Dec 13, 2018
0.2600
0.2900
0.2500
0.2800
103,200
+0.02(+7.69%)
Dec 12, 2018
0.2400
0.2600
0.2400
0.2600
137,500
+0.04(+15.56%)
Dec 11, 2018
0.2700
0.2700
0.2200
0.2250
496,700
-0.05(-16.67%)
Dec 10, 2018
0.2950
0.2950
0.2700
0.2700
70,000
+0.01(+3.85%)
Dec 07, 2018
0.2650
0.2650
0.2600
0.2600
16,000
-0.02(-5.45%)
Dec 06, 2018
0.2850
0.2850
0.2750
0.2750
88,000
-0.01(-5.17%)
Dec 05, 2018
0.2900
0.2900
0.2850
0.2900
52,000
+0.01(+1.75%)
Dec 04, 2018
0.2950
0.2950
0.2800
0.2850
142,600
-0.01(-3.39%)
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
.