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, 2023
0.1200
0.1250
0.1200
0.1250
32,000
+0.01(+8.70%)
Oct 30, 2023
0.1150
0.1150
0.1100
0.1150
39,700
-0.01(-8.00%)
Oct 27, 2023
0.1250
0.1250
0.1250
0.1250
9,000
-0.01(-3.85%)
Oct 25, 2023
0.1300
0
+0.01(+4.00%)
Oct 24, 2023
0.1300
0.1300
0.1250
0.1250
102,000
-0.01(-3.85%)
Oct 23, 2023
0.1300
0.1300
0.1300
0.1300
29,000
-0.01(-7.14%)
Oct 20, 2023
0.1400
0.1400
0.1400
0.1400
5,000
+0.00(+0.00%)
Oct 19, 2023
0.1300
0.1400
0.1300
0.1400
3,000
+0.00(+0.00%)
Oct 17, 2023
0.1400
0
+0.00(+0.00%)
Oct 16, 2023
0.1400
0.1400
0.1400
0.1400
2,000
+0.00(+0.00%)
Oct 12, 2023
0.1400
0
+0.00(+0.00%)
Oct 11, 2023
0.1450
0.1450
0.1250
0.1400
66,000
-0.01(-6.67%)
Oct 06, 2023
0.1500
0
+0.00(+0.00%)
Oct 05, 2023
0.1500
0.1500
0.1450
0.1500
11,000
+0.00(+0.00%)
Oct 04, 2023
0.1350
0.1500
0.1350
0.1500
49,000
+0.01(+3.45%)
Oct 03, 2023
0.1400
0.1500
0.1350
0.1450
50,000
+0.01(+7.41%)
Oct 02, 2023
0.1450
0.1450
0.1350
0.1350
18,100
-0.01(-6.90%)
Sep 29, 2023
0.1500
0.1500
0.1450
0.1450
2,600
-0.01(-3.33%)
Sep 28, 2023
0.1400
0.1500
0.1400
0.1500
28,000
+0.01(+3.45%)
Sep 27, 2023
0.1500
0.1500
0.1350
0.1450
177,000
-0.01(-3.33%)
Sep 25, 2023
0.1500
0
+0.00(+0.00%)
Sep 22, 2023
0.1500
0.1500
0.1500
0.1500
1,000
+0.00(+0.00%)
Sep 21, 2023
0.1500
0.1500
0.1500
0.1500
5,000
+0.00(+0.00%)
Sep 20, 2023
0.1500
0.1500
0.1400
0.1500
48,500
-0.01(-3.23%)
Sep 19, 2023
0.1500
0.1550
0.1500
0.1550
144,500
+0.00(+0.00%)
Sep 18, 2023
0.1450
0.1550
0.1400
0.1550
36,500
+0.01(+3.33%)
Sep 14, 2023
0.1500
0
-0.01(-3.23%)
Sep 13, 2023
0.1500
0.1550
0.1500
0.1550
53,000
+0.00(+0.00%)
Sep 08, 2023
0.1550
0
+0.00(+0.00%)
Sep 07, 2023
0.1500
0.1550
0.1500
0.1550
69,800
+0.01(+3.33%)
Sep 06, 2023
0.1500
0.1500
0.1450
0.1500
40,600
-0.01(-3.23%)
Sep 05, 2023
0.1550
0.1550
0.1250
0.1550
64,250
-0.01(-3.13%)
Sep 01, 2023
0.1600
0
+0.00(+0.00%)
Aug 31, 2023
0.1550
0.1600
0.1400
0.1600
117,500
+0.00(+0.00%)
Aug 30, 2023
0.1600
0.1600
0.1600
0.1600
5,000
-0.01(-3.03%)
Aug 29, 2023
0.1680
0.1680
0.1550
0.1650
47,000
-0.01(-2.94%)
Aug 28, 2023
0.1750
0.1750
0.1700
0.1700
6,016
+0.01(+3.03%)
Aug 25, 2023
0.1700
0.1700
0.1600
0.1650
89,350
-0.01(-2.94%)
Aug 24, 2023
0.1650
0.1700
0.1650
0.1700
121,000
-0.00(-2.86%)
Aug 22, 2023
0.1750
0
-0.01(-2.78%)
Aug 21, 2023
0.1800
0.1800
0.1800
0.1800
2,000
+0.01(+5.88%)
Aug 18, 2023
0.1500
0.1700
0.1500
0.1700
18,000
+0.00(+0.00%)
Aug 16, 2023
0.1700
0
+0.00(+0.00%)
Aug 15, 2023
0.1650
0.1750
0.1650
0.1700
10,949
-0.01(-5.56%)
Aug 10, 2023
0.1800
0
+0.02(+16.13%)
Aug 09, 2023
0.1700
0.1700
0.1450
0.1550
291,000
-0.01(-6.06%)
Aug 08, 2023
0.1700
0.1700
0.1600
0.1650
46,000
-0.01(-5.71%)
Aug 02, 2023
0.1750
0
-0.01(-2.78%)
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
.