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, 2017
0.1500
0.1500
0.1400
0.1400
59,000
-0.01(-6.67%)
Feb 27, 2017
0.1450
0.1500
0.1450
0.1500
152,000
+0.00(+0.00%)
Feb 24, 2017
0.1400
0.1500
0.1400
0.1500
472,000
+0.01(+3.45%)
Feb 23, 2017
0.1450
0.1450
0.1400
0.1450
411,500
+0.00(+0.00%)
Feb 22, 2017
0.1400
0.1450
0.1400
0.1450
30,000
+0.00(+3.57%)
Feb 21, 2017
0.1400
0.1500
0.1400
0.1400
75,000
+0.01(+3.70%)
Feb 17, 2017
0.1350
0.1350
0.1350
0
-0.01(-3.57%)
Feb 16, 2017
0.1450
0.1500
0.1400
0.1400
470,100
-0.00(-3.45%)
Feb 15, 2017
0.1400
0.1500
0.1400
0.1450
351,250
+0.00(+0.00%)
Feb 14, 2017
0.1400
0.1450
0.1300
0.1450
589,600
+0.00(+0.00%)
Feb 13, 2017
0.1500
0.1550
0.1450
0.1450
90,000
-0.01(-3.33%)
Feb 10, 2017
0.1400
0.1500
0.1350
0.1500
704,000
+0.01(+11.11%)
Feb 09, 2017
0.1300
0.1450
0.1300
0.1350
289,000
+0.01(+3.85%)
Feb 08, 2017
0.1300
0.1400
0.1300
0.1300
152,500
-0.01(-10.34%)
Feb 07, 2017
0.1350
0.1450
0.1300
0.1450
346,000
+0.00(+0.00%)
Feb 06, 2017
0.1300
0.1500
0.1300
0.1450
318,000
+0.00(+3.57%)
Feb 03, 2017
0.1200
0.1450
0.1200
0.1400
389,500
+0.03(+21.74%)
Feb 02, 2017
0.1050
0.1200
0.1050
0.1150
281,300
+0.01(+4.55%)
Feb 01, 2017
0.0950
0.1100
0.0950
0.1100
213,000
+0.01(+15.79%)
Jan 31, 2017
0.0950
0.1000
0.0950
0.0950
128,000
+0.00(+0.00%)
Jan 30, 2017
0.0900
0.0900
0.0800
0.0950
4,220,913
+0.01(+5.56%)
Jan 27, 2017
0.0850
0.0950
0.0800
0.0900
9,449,000
+0.00(+5.88%)
Jan 26, 2017
0.0850
0.0900
0.0850
0.0850
630,000
+0.00(+0.00%)
Jan 25, 2017
0.0950
0.0950
0.0850
0.0850
302,000
-0.00(-5.56%)
Jan 24, 2017
0.0850
0.0900
0.0850
0.0900
20,000
+0.01(+12.50%)
Jan 23, 2017
0.0850
0.0850
0.0800
0.0800
22,000
-0.01(-5.88%)
Jan 20, 2017
0.0850
0.0900
0.0850
0.0850
310,000
+0.00(+0.00%)
Jan 19, 2017
0.0850
0.0850
0.0850
0.0850
60,000
+0.00(+0.00%)
Jan 17, 2017
0.0850
0.0850
0.0850
0
-0.01(-10.53%)
Jan 09, 2017
0.0950
0.0950
0.0950
0
+0.01(+5.56%)
Jan 06, 2017
0.0900
0.0900
0.0900
0.0900
10,000
+0.00(+0.00%)
Jan 04, 2017
0.0900
0.0900
0.0900
0
+0.00(+5.88%)
Jan 03, 2017
0.0850
0.0850
0.0850
0.0850
10,000
+0.01(+6.25%)
Dec 29, 2016
0.0800
0.0800
0.0800
0
+0.00(+0.00%)
Dec 28, 2016
0.0800
0.0800
0.0800
0.0800
10,000
+0.01(+14.29%)
Dec 23, 2016
0.0700
0.0700
0.0700
0
-0.00(-6.67%)
Dec 22, 2016
0.0750
0.0750
0.0750
0.0750
15,000
-0.01(-11.76%)
Dec 16, 2016
0.0850
0.0850
0.0850
0
+0.01(+13.33%)
Dec 15, 2016
0.0750
0.0750
0.0750
0.0750
34,500
-0.01(-6.25%)
Dec 14, 2016
0.0850
0.0850
0.0800
0.0800
30,000
-0.01(-11.11%)
Dec 13, 2016
0.0900
0.0900
0.0900
0.0900
40,500
+0.00(+0.00%)
Dec 12, 2016
0.0900
0.0900
0.0900
0.0900
3,000
-0.01(-5.26%)
Dec 09, 2016
0.0950
0.0950
0.0950
0.0950
6,000
+0.00(+0.00%)
Dec 08, 2016
0.0850
0.0950
0.0850
0.0950
53,400
-0.01(-5.00%)
Dec 05, 2016
0.1000
0.1000
0.1000
0
-0.00(-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
.