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, 2013
0.1500
0.1550
0.1500
0.1550
6,500
+0.01(+3.33%)
Feb 27, 2013
0.1550
0.1700
0.1500
0.1500
55,750
-0.04(-21.05%)
Feb 26, 2013
0.1900
0.1900
0.1900
0.1900
0
+0.02(+8.57%)
Feb 22, 2013
0.1650
0.1750
0.1650
0.1750
8,000
-0.02(-10.26%)
Feb 21, 2013
0.1950
0.1950
0.1950
0.1950
0
+0.00(+0.00%)
Feb 20, 2013
0.1950
0.1950
0.1950
0
+0.00(+0.00%)
Feb 19, 2013
0.1950
0.1950
0.1950
0
+0.00(+0.00%)
Feb 15, 2013
0.1950
0.1950
0.1950
0
+0.00(+0.00%)
Feb 14, 2013
0.1950
0.1950
0.1950
0
+0.00(+0.00%)
Feb 13, 2013
0.1950
0.1950
0.1950
0
+0.00(+0.00%)
Feb 12, 2013
0.1950
0.1950
0.1950
0.1950
3,000
-0.01(-7.14%)
Feb 11, 2013
0.2100
0.2100
0.2100
0
+0.00(+0.00%)
Feb 08, 2013
0.1900
0.2100
0.1900
0.2100
6,500
+0.00(+0.00%)
Feb 07, 2013
0.2050
0.2100
0.2050
0.2100
11,000
+0.02(+10.53%)
Feb 06, 2013
0.1900
0.1900
0.1900
0.1900
1,500
+0.01(+5.56%)
Feb 04, 2013
0.2100
0.2100
0.1800
0.1800
40,500
+0.00(+0.00%)
Feb 01, 2013
0.1800
0.1800
0.1800
0.1800
3,500
+0.00(+0.00%)
Jan 31, 2013
0.1800
0.1800
0.1800
0
+0.00(+0.00%)
Jan 30, 2013
0.2050
0.2050
0.1800
0.1800
45,000
-0.02(-10.00%)
Jan 29, 2013
0.2000
0.2000
0.2000
0.2000
0
+0.00(+0.00%)
Jan 28, 2013
0.2000
0.2000
0.2000
0.2000
13,500
-0.01(-4.76%)
Jan 25, 2013
0.2000
0.2100
0.2000
0.2100
19,772
+0.01(+5.00%)
Jan 24, 2013
0.2100
0.2100
0.2000
0.2000
25,000
-0.02(-9.09%)
Jan 23, 2013
0.2200
0.2200
0.2200
0.2200
14,000
+0.00(+0.00%)
Jan 22, 2013
0.2200
0.2200
0.2200
0
+0.00(+0.00%)
Jan 21, 2013
0.2200
0.2200
0.2100
0.2200
129,500
-0.02(-8.33%)
Jan 18, 2013
0.2350
0.2400
0.2350
0.2400
27,300
+0.03(+14.29%)
Jan 17, 2013
0.2000
0.2500
0.2000
0.2100
65,500
+0.00(+0.00%)
Jan 16, 2013
0.2100
0.2100
0.2100
0
+0.00(+0.00%)
Jan 15, 2013
0.2100
0.2100
0.2100
0.2100
50,000
+0.01(+5.00%)
Jan 14, 2013
0.2100
0.2100
0.2000
0.2000
147,000
-0.05(-20.00%)
Jan 11, 2013
0.2500
0.2500
0.2500
0
+0.00(+0.00%)
Jan 10, 2013
0.2500
0.2500
0.2500
0.2500
500
+0.05(+28.21%)
Jan 09, 2013
0.1950
0.1950
0.1950
0.1950
11,000
+0.00(+0.00%)
Jan 08, 2013
0.2000
0.2000
0.1950
0.1950
64,000
-0.01(-2.50%)
Jan 07, 2013
0.2000
0.2000
0.2000
0.2000
20,000
-0.00(-2.44%)
Jan 04, 2013
0.2050
0.2050
0.2050
0.2050
10,000
-0.02(-6.82%)
Jan 03, 2013
0.2100
0.2200
0.2100
0.2200
17,000
+0.00(+0.00%)
Jan 02, 2013
0.2100
0.2250
0.2000
0.2200
84,723
+0.01(+4.76%)
Dec 31, 2012
0.2100
0.2100
0.2100
0
-0.01(-2.33%)
Dec 28, 2012
0.2150
0.2150
0.2150
0.2150
0
+0.00(+0.00%)
Dec 27, 2012
0.2200
0.2200
0.2150
0.2150
67,409
-0.01(-2.27%)
Dec 24, 2012
0.2200
0.2200
0.2200
0
+0.00(+0.00%)
Dec 21, 2012
0.2200
0.2200
0.2200
0.2200
21,000
-0.01(-6.38%)
Dec 20, 2012
0.2200
0.2350
0.2200
0.2350
9,007
+0.01(+6.82%)
Dec 19, 2012
0.2400
0.2400
0.2150
0.2200
201,000
-0.03(-12.00%)
Dec 18, 2012
0.2550
0.2650
0.2500
0.2500
34,500
-0.02(-7.41%)
Dec 17, 2012
0.2700
0.2700
0.2700
0
+0.00(+0.00%)
Dec 14, 2012
0.2700
0.2700
0.2700
0
+0.00(+0.00%)
Dec 13, 2012
0.2700
0.2700
0.2700
0
+0.00(+0.00%)
Dec 12, 2012
0.2700
0.2700
0.2700
0
+0.00(+0.00%)
Dec 11, 2012
0.2700
0.2700
0.2700
0.2700
500
-0.02(-6.90%)
Dec 10, 2012
0.2700
0.2900
0.2500
0.2900
71,500
-0.01(-3.33%)
Dec 07, 2012
0.2950
0.3000
0.2700
0.3000
116,110
+0.01(+1.69%)
Dec 06, 2012
0.2900
0.2950
0.2800
0.2950
99,100
+0.04(+18.00%)
Dec 05, 2012
0.2500
0.2500
0.2500
0
+0.00(+0.00%)
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
.