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, 2020
0.1800
0.1900
0.1650
0.1900
185,051
+0.01(+5.56%)
Feb 27, 2020
0.2000
0.2000
0.1800
0.1800
91,288
+0.00(+0.00%)
Feb 26, 2020
0.1850
0.1850
0.1800
0.1800
122,500
-0.01(-2.70%)
Feb 25, 2020
0.1850
0.1850
0.1750
0.1850
224,000
+0.00(+0.00%)
Feb 24, 2020
0.2000
0.2000
0.1800
0.1850
87,500
-0.01(-2.63%)
Feb 21, 2020
0.1950
0.1950
0.1900
0.1900
80,900
-0.01(-5.00%)
Feb 20, 2020
0.2050
0.2050
0.1950
0.2000
38,000
+0.00(+0.00%)
Feb 19, 2020
0.2000
0.2000
0.1950
0.2000
30,400
+0.00(+0.00%)
Feb 18, 2020
0.2000
0.2000
0.2000
0.2000
28,000
+0.00(+0.00%)
Feb 14, 2020
0.2000
0.2000
0.2000
0
-0.01(-4.76%)
Feb 13, 2020
0.2000
0.2100
0.2000
0.2100
43,500
+0.01(+5.00%)
Feb 12, 2020
0.2200
0.2200
0.2000
0.2000
81,300
-0.01(-4.76%)
Feb 11, 2020
0.2200
0.2250
0.2100
0.2100
25,500
-0.02(-6.67%)
Feb 10, 2020
0.2200
0.2250
0.2200
0.2250
12,500
+0.01(+2.27%)
Feb 06, 2020
0.2200
0.2200
0.2200
0
+0.02(+10.00%)
Feb 05, 2020
0.2100
0.2100
0.1900
0.2000
273,093
+0.00(+0.00%)
Feb 04, 2020
0.2200
0.2200
0.2000
0.2000
333,161
-0.02(-9.09%)
Feb 03, 2020
0.2250
0.2250
0.2200
0.2200
27,950
-0.01(-4.35%)
Jan 31, 2020
0.2400
0.2400
0.2300
0.2300
57,582
-0.01(-4.17%)
Jan 30, 2020
0.2400
0.2500
0.2400
0.2400
44,600
+0.01(+2.13%)
Jan 29, 2020
0.2300
0.2400
0.2300
0.2350
125,482
+0.01(+6.82%)
Jan 28, 2020
0.2200
0.2200
0.2200
0.2200
131,500
+0.00(+0.00%)
Jan 27, 2020
0.2250
0.2250
0.2150
0.2200
107,050
-0.01(-4.35%)
Jan 24, 2020
0.2350
0.2350
0.2300
0.2300
62,508
+0.01(+2.22%)
Jan 22, 2020
0.2250
0.2250
0.2250
0
+0.01(+2.27%)
Jan 21, 2020
0.2250
0.2250
0.2200
0.2200
35,800
-0.01(-2.22%)
Jan 20, 2020
0.2350
0.2350
0.2250
0.2250
38,480
+0.00(+0.00%)
Jan 17, 2020
0.2300
0.2300
0.2250
0.2250
46,200
+0.01(+4.65%)
Jan 16, 2020
0.2050
0.2200
0.2050
0.2150
42,700
+0.01(+4.88%)
Jan 15, 2020
0.2150
0.2150
0.2050
0.2050
367,900
-0.01(-4.65%)
Jan 14, 2020
0.2400
0.2400
0.2100
0.2150
386,500
-0.01(-2.27%)
Jan 13, 2020
0.2300
0.2300
0.2200
0.2200
245,400
-0.02(-10.20%)
Jan 10, 2020
0.2450
0.2450
0.2300
0.2450
38,210
+0.02(+8.89%)
Jan 09, 2020
0.2250
0.2350
0.2250
0.2250
70,000
+0.00(+0.00%)
Jan 08, 2020
0.2250
0.2400
0.2200
0.2250
216,344
+0.00(+0.00%)
Jan 07, 2020
0.2550
0.2550
0.2250
0.2250
313,388
-0.01(-6.25%)
Jan 06, 2020
0.2500
0.2500
0.2400
0.2400
152,277
-0.01(-4.00%)
Jan 03, 2020
0.2550
0.2600
0.2500
0.2500
19,472
-0.01(-3.85%)
Jan 02, 2020
0.2700
0.2800
0.2600
0.2600
333,500
+0.00(+0.00%)
Dec 31, 2019
0.2600
0.2600
0.2600
0
+0.02(+8.33%)
Dec 30, 2019
0.2300
0.2400
0.2300
0.2400
119,167
+0.01(+6.67%)
Dec 27, 2019
0.2350
0.2350
0.2250
0.2250
102,900
+0.00(+0.00%)
Dec 24, 2019
0.2250
0.2250
0.2250
0
+0.01(+2.27%)
Dec 23, 2019
0.2400
0.2400
0.2200
0.2200
176,241
-0.01(-4.35%)
Dec 20, 2019
0.2250
0.2400
0.2250
0.2300
216,700
+0.02(+9.52%)
Dec 19, 2019
0.1950
0.2300
0.1950
0.2100
315,383
+0.02(+10.53%)
Dec 18, 2019
0.1800
0.1900
0.1800
0.1900
12,000
+0.02(+8.57%)
Dec 17, 2019
0.1750
0.1750
0.1750
0.1750
11,600
+0.00(+2.94%)
Dec 16, 2019
0.1750
0.1750
0.1700
0.1700
7,000
+0.00(+0.00%)
Dec 13, 2019
0.1900
0.1900
0.1700
0.1700
62,500
-0.02(-10.53%)
Dec 12, 2019
0.1900
0.1900
0.1900
0.1900
21,525
+0.01(+2.70%)
Dec 11, 2019
0.1850
0.1900
0.1850
0.1850
50,000
+0.00(+0.00%)
Dec 10, 2019
0.1700
0.1850
0.1700
0.1850
15,000
+0.01(+2.78%)
Dec 09, 2019
0.1700
0.1800
0.1700
0.1800
104,900
+0.00(+0.00%)
Dec 06, 2019
0.1800
0.1800
0.1800
200
+0.00(+0.00%)
Dec 05, 2019
0.1800
0.1800
0.1800
0.1800
2,500
+0.01(+9.09%)
Dec 04, 2019
0.1650
0.1650
0.1650
0.1650
19,000
+0.00(+0.00%)
Dec 03, 2019
0.1700
0.1700
0.1600
0.1650
26,131
+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
.