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 (%)
Apr 28, 2017
0.2100
0.2100
0.1950
0.2100
159,600
+0.01(+7.69%)
Apr 27, 2017
0.2100
0.2100
0.1950
0.1950
220,500
-0.02(-9.30%)
Apr 26, 2017
0.2150
0.2150
0.2150
0.2150
92,000
-0.01(-2.27%)
Apr 25, 2017
0.2400
0.2450
0.2100
0.2200
590,500
-0.01(-4.35%)
Apr 24, 2017
0.2450
0.2450
0.2300
0.2300
423,000
-0.01(-4.17%)
Apr 21, 2017
0.2300
0.2400
0.2050
0.2400
566,000
+0.00(+0.00%)
Apr 20, 2017
0.2000
0.2500
0.2000
0.2400
705,000
+0.04(+23.08%)
Apr 19, 2017
0.1900
0.1950
0.1900
0.1950
63,000
+0.01(+5.41%)
Apr 18, 2017
0.1850
0.1850
0.1800
0.1850
196,000
+0.00(+0.00%)
Apr 17, 2017
0.1850
0.1850
0.1850
0.1850
148,500
+0.00(+0.00%)
Apr 13, 2017
0.1800
0.1850
0.1750
0.1850
283,000
+0.01(+2.78%)
Apr 12, 2017
0.1800
0.1800
0.1800
0.1800
243,500
+0.01(+2.86%)
Apr 11, 2017
0.1800
0.1800
0.1750
0.1750
308,900
+0.00(+0.00%)
Apr 10, 2017
0.1800
0.1800
0.1650
0.1750
220,600
-0.01(-5.41%)
Apr 07, 2017
0.1500
0.1900
0.1450
0.1850
1,199,300
+0.04(+27.59%)
Apr 06, 2017
0.1500
0.1550
0.1450
0.1450
103,500
-0.01(-3.33%)
Apr 05, 2017
0.1500
0.1500
0.1500
0.1500
104,000
+0.00(+0.00%)
Apr 04, 2017
0.1450
0.1500
0.1450
0.1500
67,000
+0.00(+0.00%)
Apr 03, 2017
0.1450
0.1500
0.1450
0.1500
226,000
+0.00(+0.00%)
Mar 31, 2017
0.1550
0.1550
0.1450
0.1500
364,000
+0.01(+7.14%)
Mar 30, 2017
0.1450
0.1500
0.1400
0.1400
369,000
-0.00(-3.45%)
Mar 29, 2017
0.1400
0.1450
0.1350
0.1450
88,000
+0.00(+0.00%)
Mar 28, 2017
0.1400
0.1450
0.1300
0.1450
187,500
+0.00(+0.00%)
Mar 27, 2017
0.1400
0.1450
0.1400
0.1450
61,000
-0.01(-3.33%)
Mar 24, 2017
0.1500
0.1500
0.1400
0.1500
250,000
+0.01(+3.45%)
Mar 23, 2017
0.1350
0.1450
0.1350
0.1450
276,000
+0.01(+11.54%)
Mar 22, 2017
0.1300
0.1350
0.1300
0.1300
222,000
+0.00(+0.00%)
Mar 21, 2017
0.1300
0.1300
0.1250
0.1300
240,500
+0.00(+0.00%)
Mar 20, 2017
0.1450
0.1450
0.1250
0.1300
136,500
-0.01(-7.14%)
Mar 17, 2017
0.1400
0.1400
0.1400
0.1400
25,000
-0.00(-3.45%)
Mar 16, 2017
0.1400
0.1450
0.1400
0.1450
32,500
+0.00(+0.00%)
Mar 15, 2017
0.1400
0.1450
0.1400
0.1450
28,000
+0.00(+0.00%)
Mar 14, 2017
0.1350
0.1450
0.1350
0.1450
77,000
+0.01(+11.54%)
Mar 13, 2017
0.1400
0.1400
0.1300
0.1300
143,500
-0.01(-7.14%)
Mar 10, 2017
0.1400
0.1400
0.1400
0.1400
93,500
+0.00(+0.00%)
Mar 09, 2017
0.1450
0.1450
0.1400
0.1400
193,000
-0.01(-6.67%)
Mar 08, 2017
0.1500
0.1550
0.1500
0.1500
180,000
+0.00(+0.00%)
Mar 07, 2017
0.1450
0.1600
0.1450
0.1500
50,000
+0.01(+3.45%)
Mar 06, 2017
0.1450
0.1450
0.1450
0.1450
19,110
-0.01(-3.33%)
Mar 03, 2017
0.1500
0.1550
0.1500
0.1500
100,400
+0.01(+3.45%)
Mar 02, 2017
0.1500
0.1500
0.1400
0.1450
114,000
-0.01(-3.33%)
Mar 01, 2017
0.1450
0.1500
0.1400
0.1500
310,300
+0.01(+7.14%)
Feb 28, 2017
0.1500
0.1500
0.1400
0.1400
59,000
-0.01(-6.67%)
Feb 27, 2017
0.1450
0.1500
0.1450
0.1500
152,000
+0.00(+0.00%)
Feb 24, 2017
0.1400
0.1500
0.1400
0.1500
472,000
+0.01(+3.45%)
Feb 23, 2017
0.1450
0.1450
0.1400
0.1450
411,500
+0.00(+0.00%)
Feb 22, 2017
0.1400
0.1450
0.1400
0.1450
30,000
+0.00(+3.57%)
Feb 21, 2017
0.1400
0.1500
0.1400
0.1400
75,000
+0.01(+3.70%)
Feb 17, 2017
0.1350
0.1350
0.1350
0
-0.01(-3.57%)
Feb 16, 2017
0.1450
0.1500
0.1400
0.1400
470,100
-0.00(-3.45%)
Feb 15, 2017
0.1400
0.1500
0.1400
0.1450
351,250
+0.00(+0.00%)
Feb 14, 2017
0.1400
0.1450
0.1300
0.1450
589,600
+0.00(+0.00%)
Feb 13, 2017
0.1500
0.1550
0.1450
0.1450
90,000
-0.01(-3.33%)
Feb 10, 2017
0.1400
0.1500
0.1350
0.1500
704,000
+0.01(+11.11%)
Feb 09, 2017
0.1300
0.1450
0.1300
0.1350
289,000
+0.01(+3.85%)
Feb 08, 2017
0.1300
0.1400
0.1300
0.1300
152,500
-0.01(-10.34%)
Feb 07, 2017
0.1350
0.1450
0.1300
0.1450
346,000
+0.00(+0.00%)
Feb 06, 2017
0.1300
0.1500
0.1300
0.1450
318,000
+0.00(+3.57%)
Feb 03, 2017
0.1200
0.1450
0.1200
0.1400
389,500
+0.03(+21.74%)
Feb 02, 2017
0.1050
0.1200
0.1050
0.1150
281,300
+0.01(+4.55%)
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
.