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 30, 2012
0.2900
0.2900
0.2650
0.2650
12,500
-0.02(-8.62%)
Apr 27, 2012
0.2900
0.2900
0.2900
0
+0.00(+0.00%)
Apr 26, 2012
0.2900
0.2900
0.2900
0
+0.00(+0.00%)
Apr 25, 2012
0.2900
0.2900
0.2900
0.2900
4,000
-0.01(-3.33%)
Apr 24, 2012
0.3000
0.3000
0.3000
0
+0.00(+0.00%)
Apr 23, 2012
0.3100
0.3100
0.3000
0.3000
13,300
-0.01(-3.23%)
Apr 20, 2012
0.3100
0.3100
0.3100
0
+0.00(+0.00%)
Apr 19, 2012
0.3100
0.3100
0.3100
0
+0.00(+0.00%)
Apr 18, 2012
0.3100
0.3100
0.3100
0
+0.00(+0.00%)
Apr 17, 2012
0.3100
0.3100
0.3100
0.3100
9,000
+0.01(+3.33%)
Apr 16, 2012
0.3100
0.3100
0.3000
0.3000
110,000
-0.05(-14.29%)
Apr 13, 2012
0.3500
0.3500
0.3500
0
+0.00(+0.00%)
Apr 12, 2012
0.3500
0.3500
0.3500
0
+0.00(+0.00%)
Apr 11, 2012
0.3000
0.3500
0.2500
0.3500
30,000
+0.03(+9.37%)
Apr 10, 2012
0.3200
0.3200
0.3200
0.3200
10,000
-0.05(-14.67%)
Apr 09, 2012
0.3750
0.3750
0.3750
0
+0.00(+0.00%)
Apr 05, 2012
0.3750
0.3750
0.3750
0.3750
2,000
-0.01(-1.32%)
Apr 04, 2012
0.3800
0.3800
0.3800
0
+0.00(+0.00%)
Apr 03, 2012
0.3800
0.3800
0.3800
0
+0.00(+0.00%)
Apr 02, 2012
0.3750
0.3800
0.3750
0.3800
21,075
+0.03(+8.57%)
Mar 30, 2012
0.3500
0.3500
0.3500
0.3500
0
+0.00(+0.00%)
Mar 29, 2012
0.3500
0.3500
0.3500
0.3500
37,500
+0.00(+0.00%)
Mar 28, 2012
0.3500
0.3500
0.3500
0.3500
12,500
+0.00(+0.00%)
Mar 27, 2012
0.3500
0.3500
0.3500
0
+0.00(+0.00%)
Mar 26, 2012
0.3600
0.3600
0.3500
0.3500
79,000
-0.01(-2.78%)
Mar 23, 2012
0.3600
0.3600
0.3600
0
+0.00(+0.00%)
Mar 22, 2012
0.3600
0.3600
0.3600
0
+0.00(+0.00%)
Mar 21, 2012
0.3600
0.3600
0.3600
0
+0.00(+0.00%)
Mar 20, 2012
0.3600
0.3600
0.3600
0
+0.00(+0.00%)
Mar 19, 2012
0.3600
0.3600
0.3600
0.3600
8,000
-0.02(-5.26%)
Mar 16, 2012
0.3800
0.3800
0.3800
0.3800
9,000
+0.05(+15.15%)
Mar 15, 2012
0.3300
0.3300
0.3300
0
+0.00(+0.00%)
Mar 14, 2012
0.3400
0.3400
0.3300
0.3300
70,500
-0.03(-8.33%)
Mar 13, 2012
0.3600
0.3600
0.3600
0
+0.00(+0.00%)
Mar 12, 2012
0.3600
0.3600
0.3600
0.3600
0
+0.00(+0.00%)
Mar 09, 2012
0.3600
0.3600
0.3600
0.3600
9,625
-0.03(-6.49%)
Mar 08, 2012
0.3850
0.3850
0.3850
0.3850
11,300
+0.03(+8.45%)
Mar 07, 2012
0.3550
0.3550
0.3550
0
+0.00(+0.00%)
Mar 06, 2012
0.3850
0.3850
0.3550
0.3550
45,000
-0.04(-8.97%)
Mar 05, 2012
0.3900
0.3900
0.3900
0
+0.00(+0.00%)
Mar 02, 2012
0.3900
0.3900
0.3850
0.3900
22,500
+0.02(+4.00%)
Mar 01, 2012
0.3750
0.3750
0.3750
0.3750
18,000
+0.01(+1.35%)
Feb 29, 2012
0.3700
0.3800
0.3700
0.3700
29,850
+0.00(+0.00%)
Feb 28, 2012
0.3700
0.3700
0.3700
0
+0.00(+0.00%)
Feb 27, 2012
0.3550
0.3700
0.3550
0.3700
10,000
-0.01(-2.63%)
Feb 24, 2012
0.3750
0.3800
0.3750
0.3800
8,000
+0.03(+7.04%)
Feb 23, 2012
0.3550
0.3550
0.3550
0.3550
3,000
+0.00(+0.00%)
Feb 22, 2012
0.3600
0.3600
0.3550
0.3550
28,000
-0.01(-1.39%)
Feb 21, 2012
0.3600
0.3600
0.3600
0.3600
30,000
-0.03(-7.69%)
Feb 17, 2012
0.3900
0.3900
0.3900
0
+0.00(+0.00%)
Feb 16, 2012
0.3900
0.3900
0.3900
0.3900
50,000
+0.04(+11.43%)
Feb 15, 2012
0.3500
0.3500
0.3500
0.3500
10,000
-0.05(-12.50%)
Feb 14, 2012
0.3500
0.4000
0.3500
0.4000
30,500
+0.05(+14.29%)
Feb 13, 2012
0.3200
0.3500
0.3200
0.3500
59,000
+0.00(+0.00%)
Feb 10, 2012
0.3500
0.3500
0.3500
0.3500
6,200
+0.03(+9.37%)
Feb 09, 2012
0.3500
0.3500
0.3200
0.3200
41,000
-0.03(-8.57%)
Feb 08, 2012
0.3750
0.3750
0.3500
0.3500
24,500
+0.00(+0.00%)
Feb 07, 2012
0.3500
0.3500
0.3500
0
+0.00(+0.00%)
Feb 06, 2012
0.3500
0.3500
0.3500
0.3500
15,000
+0.00(+0.00%)
Feb 03, 2012
0.3500
0.3500
0.3500
0
+0.00(+0.00%)
Feb 02, 2012
0.3500
0.3500
0.3500
0.3500
7,500
+0.01(+2.94%)
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
.