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 29, 2010
0.4100
0.4150
0.4000
0.4150
45,800
+0.01(+1.22%)
Oct 28, 2010
0.4150
0.4200
0.4000
0.4100
155,000
+0.01(+2.50%)
Oct 27, 2010
0.4000
0.4200
0.3900
0.4000
63,000
+0.01(+2.56%)
Oct 25, 2010
0.3800
0.3900
0.3800
0.3900
30,000
+0.01(+2.63%)
Oct 22, 2010
0.4000
0.4000
0.3800
0.3800
56,000
+0.03(+7.04%)
Oct 21, 2010
0.3800
0.4250
0.3500
0.3550
108,000
-0.03(-6.58%)
Oct 20, 2010
0.3900
0.4150
0.3800
0.3800
105,300
-0.02(-3.80%)
Oct 19, 2010
0.3800
0.3950
0.3750
0.3950
30,000
+0.00(+0.00%)
Oct 18, 2010
0.3950
0.3950
0.3950
0.3950
1,000
+0.02(+3.95%)
Oct 15, 2010
0.3850
0.3850
0.3800
0.3800
24,700
-0.01(-1.30%)
Oct 14, 2010
0.3850
0.3850
0.3850
0.3850
20,000
-0.02(-4.94%)
Oct 13, 2010
0.4000
0.4050
0.3850
0.4050
75,000
+0.01(+1.25%)
Oct 12, 2010
0.4300
0.4300
0.3900
0.4000
34,000
+0.01(+2.56%)
Oct 08, 2010
0.4100
0.4100
0.3900
0.3900
44,500
-0.04(-9.30%)
Oct 07, 2010
0.4300
0.4300
0.4000
0.4300
38,000
-0.01(-1.15%)
Oct 06, 2010
0.4200
0.4350
0.4150
0.4350
92,200
+0.02(+4.82%)
Oct 05, 2010
0.4300
0.4400
0.4150
0.4150
170,000
-0.02(-3.49%)
Oct 04, 2010
0.4300
0.4300
0.4300
0.4300
145,000
-0.01(-2.27%)
Oct 01, 2010
0.4100
0.4400
0.4100
0.4400
243,500
+0.03(+7.32%)
Sep 30, 2010
0.4000
0.4100
0.3900
0.4100
10,500
+0.01(+3.80%)
Sep 29, 2010
0.4000
0.4000
0.3950
0.3950
30,000
-0.01(-1.25%)
Sep 28, 2010
0.3800
0.4000
0.3800
0.4000
17,000
+0.02(+5.26%)
Sep 27, 2010
0.4000
0.4000
0.3800
0.3800
15,500
-0.01(-2.56%)
Sep 24, 2010
0.4000
0.4000
0.3900
0.3900
21,500
+0.01(+2.63%)
Sep 23, 2010
0.4000
0.4000
0.3800
0.3800
90,000
-0.04(-9.52%)
Sep 22, 2010
0.4100
0.4200
0.3850
0.4200
65,000
+0.01(+2.44%)
Sep 21, 2010
0.4100
0.4100
0.4100
0.4100
2,000
+0.03(+9.33%)
Sep 20, 2010
0.3750
0.3750
0.3750
0
+0.00(+0.00%)
Sep 17, 2010
0.3800
0.3850
0.3750
0.3750
49,000
+0.01(+1.35%)
Sep 15, 2010
0.4000
0.4000
0.3600
0.3700
149,700
+0.03(+7.25%)
Sep 14, 2010
0.4050
0.4050
0.3450
0.3450
12,700
-0.06(-13.75%)
Sep 13, 2010
0.4000
0.4000
0.4000
0.4000
13,500
-0.02(-4.76%)
Sep 10, 2010
0.4200
0.4200
0.4200
0.4200
7,100
+0.00(+0.00%)
Sep 09, 2010
0.4200
0.4200
0.4200
0.4200
33,000
-0.01(-2.33%)
Sep 08, 2010
0.4250
0.4300
0.4250
0.4300
12,000
+0.00(+0.00%)
Sep 07, 2010
0.4100
0.4300
0.4100
0.4300
11,000
+0.00(+0.00%)
Sep 03, 2010
0.4500
0.4500
0.4100
0.4300
26,500
+0.02(+4.88%)
Sep 02, 2010
0.4550
0.4550
0.4100
0.4100
102,000
-0.05(-9.89%)
Sep 01, 2010
0.4400
0.4550
0.4250
0.4550
98,000
+0.01(+1.11%)
Aug 31, 2010
0.4400
0.4500
0.4400
0.4500
24,000
+0.02(+4.65%)
Aug 30, 2010
0.4300
0.4300
0.4300
0
+0.00(+0.00%)
Aug 27, 2010
0.4300
0.4300
0.4300
0.4300
10,000
-0.02(-4.44%)
Aug 26, 2010
0.4500
0.4500
0.4500
0.4500
10,000
+0.02(+4.65%)
Aug 25, 2010
0.4250
0.4500
0.4250
0.4300
34,500
-0.02(-4.44%)
Aug 24, 2010
0.4500
0.4500
0.4500
0
+0.00(+0.00%)
Aug 23, 2010
0.4900
0.4900
0.4500
0.4500
128,400
-0.02(-5.26%)
Aug 20, 2010
0.4500
0.4950
0.4500
0.4750
89,800
+0.02(+5.56%)
Aug 19, 2010
0.4150
0.4500
0.4150
0.4500
34,200
+0.04(+8.43%)
Aug 18, 2010
0.4300
0.4300
0.4150
0.4150
10,300
+0.01(+1.22%)
Aug 17, 2010
0.4000
0.4100
0.3950
0.4100
85,500
+0.01(+2.50%)
Aug 16, 2010
0.3900
0.4000
0.3900
0.4000
9,000
+0.01(+1.27%)
Aug 13, 2010
0.4000
0.4000
0.3950
0.3950
20,000
+0.01(+2.60%)
Aug 12, 2010
0.4000
0.4000
0.3850
0.3850
36,000
-0.02(-3.75%)
Aug 11, 2010
0.4000
0.4000
0.4000
0.4000
775
+0.01(+2.56%)
Aug 10, 2010
0.3900
0.3950
0.3800
0.3900
206,500
+0.00(+0.00%)
Aug 09, 2010
0.4000
0.4000
0.3900
0.3900
36,200
-0.01(-2.50%)
Aug 06, 2010
0.4100
0.4100
0.4000
0.4000
47,000
-0.01(-2.44%)
Aug 05, 2010
0.4300
0.4300
0.4050
0.4100
63,500
-0.03(-6.82%)
Aug 04, 2010
0.4500
0.4500
0.4300
0.4400
31,025
+0.02(+4.76%)
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
.