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, 2011
0.3500
0.3500
0.3500
0.3500
21,500
+0.00(+0.00%)
Feb 25, 2011
0.3500
0.3500
0.3500
0.3500
231,500
-0.03(-6.67%)
Feb 24, 2011
0.3500
0.3750
0.3500
0.3750
29,000
+0.00(+0.00%)
Feb 23, 2011
0.3750
0.3750
0.3750
0.3750
98,000
+0.02(+4.17%)
Feb 22, 2011
0.3800
0.3800
0.3600
0.3600
169,000
+0.01(+2.86%)
Feb 18, 2011
0.3500
0.3500
0.3500
0.3500
25,000
-0.01(-1.41%)
Feb 17, 2011
0.3550
0.3550
0.3500
0.3550
63,750
-0.04(-8.97%)
Feb 16, 2011
0.3900
0.3900
0.3900
0
+0.00(+0.00%)
Feb 15, 2011
0.3700
0.3900
0.3600
0.3900
84,500
+0.02(+4.00%)
Feb 14, 2011
0.4000
0.4000
0.3750
0.3750
80,000
+0.01(+1.35%)
Feb 11, 2011
0.3700
0.3700
0.3700
0.3700
5,000
+0.00(+0.00%)
Feb 10, 2011
0.3900
0.3900
0.3700
0.3700
30,100
-0.01(-2.63%)
Feb 09, 2011
0.3900
0.3900
0.3700
0.3800
112,500
-0.01(-2.56%)
Feb 08, 2011
0.3900
0.3900
0.3550
0.3900
75,000
+0.00(+0.00%)
Feb 07, 2011
0.3900
0.4000
0.3900
0.3900
94,800
+0.02(+5.41%)
Feb 04, 2011
0.3800
0.3800
0.3700
0.3700
40,000
-0.01(-2.63%)
Feb 03, 2011
0.3800
0.3800
0.3800
0.3800
3,000
+0.00(+0.00%)
Feb 02, 2011
0.3800
0.3950
0.3700
0.3800
19,000
+0.00(+0.00%)
Feb 01, 2011
0.3800
0.3800
0.3800
0.3800
129,000
-0.01(-2.56%)
Jan 31, 2011
0.3900
0.3900
0.3900
0.3900
0
+0.00(+0.00%)
Jan 28, 2011
0.4000
0.4000
0.3600
0.3900
56,800
-0.01(-2.50%)
Jan 27, 2011
0.4000
0.4000
0.4000
0.4000
4,000
-0.02(-4.76%)
Jan 26, 2011
0.4000
0.4250
0.4000
0.4200
153,300
+0.05(+13.51%)
Jan 25, 2011
0.4050
0.4050
0.3400
0.3700
78,000
-0.01(-2.63%)
Jan 24, 2011
0.3800
0.3800
0.3800
0.3800
24,000
-0.01(-2.56%)
Jan 21, 2011
0.3800
0.4100
0.3700
0.3900
278,000
+0.01(+2.63%)
Jan 20, 2011
0.3900
0.3900
0.3800
0.3800
51,000
-0.01(-2.56%)
Jan 19, 2011
0.3600
0.3900
0.3600
0.3900
62,500
+0.04(+11.43%)
Jan 18, 2011
0.3450
0.3500
0.3450
0.3500
14,000
+0.01(+1.45%)
Jan 17, 2011
0.3500
0.3500
0.3450
0.3450
12,500
-0.01(-1.43%)
Jan 14, 2011
0.3700
0.3700
0.3500
0.3500
44,000
-0.01(-2.78%)
Jan 13, 2011
0.3400
0.3800
0.3400
0.3600
196,000
+0.01(+1.41%)
Jan 12, 2011
0.3400
0.3550
0.3400
0.3550
3,500
+0.01(+4.41%)
Jan 11, 2011
0.3550
0.3650
0.3400
0.3400
476,400
-0.01(-4.23%)
Jan 10, 2011
0.3600
0.3600
0.3500
0.3550
75,000
-0.01(-1.39%)
Jan 07, 2011
0.3250
0.3600
0.3250
0.3600
187,000
+0.05(+16.13%)
Jan 06, 2011
0.3150
0.3150
0.3100
0.3100
15,500
-0.03(-7.46%)
Jan 05, 2011
0.3150
0.3350
0.3100
0.3350
82,500
+0.03(+8.06%)
Jan 04, 2011
0.3100
0.3400
0.3000
0.3100
314,000
-0.02(-6.06%)
Dec 31, 2010
0.3300
0.3300
0.3300
0
+0.00(+0.00%)
Dec 30, 2010
0.3050
0.3300
0.3000
0.3300
33,000
+0.00(+0.00%)
Dec 29, 2010
0.3300
0.3350
0.3000
0.3300
236,500
-0.02(-7.04%)
Dec 24, 2010
0.3000
0.3550
0.3000
0.3550
90,500
+0.05(+18.33%)
Dec 23, 2010
0.3100
0.3100
0.3000
0.3000
751,500
-0.02(-6.25%)
Dec 22, 2010
0.3100
0.3250
0.3100
0.3200
19,000
-0.02(-5.88%)
Dec 21, 2010
0.3550
0.3550
0.3350
0.3400
159,150
-0.01(-2.86%)
Dec 20, 2010
0.3500
0.3500
0.3500
0.3500
67,000
-0.01(-2.78%)
Dec 17, 2010
0.3600
0.3600
0.3600
0.3600
1,000
+0.01(+2.86%)
Dec 16, 2010
0.3500
0.3500
0.3500
0.3500
56,500
+0.00(+0.00%)
Dec 15, 2010
0.3500
0.3500
0.3500
0.3500
10,000
-0.01(-1.41%)
Dec 14, 2010
0.3500
0.3550
0.3500
0.3550
20,000
+0.01(+1.43%)
Dec 13, 2010
0.3500
0.3500
0.3500
0.3500
5,000
-0.01(-2.78%)
Dec 10, 2010
0.3600
0.3600
0.3600
0.3600
40,000
+0.01(+2.86%)
Dec 09, 2010
0.3500
0.3500
0.3500
0
+0.00(+0.00%)
Dec 08, 2010
0.3600
0.3600
0.3500
0.3500
112,500
+0.00(+0.00%)
Dec 07, 2010
0.3500
0.3500
0.3500
0.3500
8,000
+0.01(+1.45%)
Dec 06, 2010
0.3300
0.3500
0.3300
0.3450
37,000
+0.01(+4.55%)
Dec 03, 2010
0.3550
0.3600
0.3300
0.3300
145,500
+0.00(+0.00%)
Dec 02, 2010
0.3650
0.3650
0.3300
0.3300
70,000
-0.05(-13.16%)
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
.