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, 2019
0.3100
0.3100
0.3050
0.3050
29,214
-0.01(-1.61%)
Apr 29, 2019
0.3200
0.3200
0.3100
0.3100
68,731
-0.01(-3.13%)
Apr 26, 2019
0.3300
0.3300
0.3150
0.3200
72,850
-0.02(-4.48%)
Apr 25, 2019
0.3200
0.3350
0.3200
0.3350
40,500
-0.01(-1.47%)
Apr 24, 2019
0.3300
0.3400
0.3200
0.3400
96,050
-0.00(-1.45%)
Apr 23, 2019
0.3600
0.3600
0.3050
0.3450
740,047
-0.04(-9.21%)
Apr 22, 2019
0.3750
0.3800
0.3750
0.3800
69,700
+0.01(+1.33%)
Apr 18, 2019
0.3750
0.3750
0.3750
0
-0.03(-6.25%)
Apr 17, 2019
0.3900
0.4000
0.3800
0.4000
75,702
+0.02(+5.26%)
Apr 16, 2019
0.3800
0.3800
0.3750
0.3800
44,499
+0.00(+0.00%)
Apr 15, 2019
0.3950
0.3950
0.3700
0.3800
105,650
-0.02(-3.80%)
Apr 12, 2019
0.4250
0.4250
0.3800
0.3950
312,863
-0.02(-5.95%)
Apr 11, 2019
0.3900
0.4350
0.3900
0.4200
793,300
+0.03(+7.69%)
Apr 10, 2019
0.3700
0.3950
0.3700
0.3900
328,704
+0.03(+6.85%)
Apr 09, 2019
0.3300
0.3700
0.3250
0.3650
386,500
+0.03(+8.96%)
Apr 08, 2019
0.3400
0.3400
0.3200
0.3350
196,250
-0.01(-4.29%)
Apr 05, 2019
0.2800
0.3700
0.2800
0.3500
1,122,050
+0.07(+27.27%)
Apr 04, 2019
0.2800
0.3000
0.2600
0.2750
703,320
+0.01(+3.77%)
Apr 03, 2019
0.2750
0.2750
0.2650
0.2650
51,000
-0.01(-1.85%)
Apr 02, 2019
0.2700
0.2850
0.2450
0.2700
211,500
+0.03(+10.20%)
Apr 01, 2019
0.2450
0.2450
0.2450
0.2450
127,500
-0.01(-2.00%)
Mar 29, 2019
0.2400
0.2500
0.2400
0.2500
14,000
+0.01(+4.17%)
Mar 28, 2019
0.2500
0.2500
0.2400
0.2400
31,000
-0.01(-4.00%)
Mar 27, 2019
0.2550
0.2550
0.2500
0.2500
20,500
+0.00(+0.00%)
Mar 26, 2019
0.2500
0.2500
0.2500
0.2500
60,000
+0.01(+2.04%)
Mar 25, 2019
0.2500
0.2500
0.2450
0.2450
19,000
-0.01(-2.00%)
Mar 22, 2019
0.2600
0.2600
0.2500
0.2500
163,500
+0.00(+0.00%)
Mar 21, 2019
0.2550
0.2550
0.2300
0.2500
872,800
-0.01(-3.85%)
Mar 20, 2019
0.2600
0.2650
0.2600
0.2600
138,900
-0.01(-3.70%)
Mar 19, 2019
0.2650
0.2700
0.2600
0.2700
68,900
+0.00(+0.00%)
Mar 18, 2019
0.2750
0.2750
0.2600
0.2700
57,050
+0.01(+1.89%)
Mar 15, 2019
0.2600
0.2650
0.2600
0.2650
122,054
+0.01(+1.92%)
Mar 14, 2019
0.2700
0.2700
0.2600
0.2600
38,100
-0.01(-3.70%)
Mar 13, 2019
0.2750
0.2750
0.2700
0.2700
34,000
-0.01(-5.26%)
Mar 12, 2019
0.2800
0.2850
0.2800
0.2850
39,500
+0.00(+0.00%)
Mar 11, 2019
0.2700
0.2850
0.2700
0.2850
17,500
+0.01(+3.64%)
Mar 08, 2019
0.2750
0.2750
0.2750
0.2750
650
+0.01(+1.85%)
Mar 07, 2019
0.2700
0.2700
0.2700
0.2700
10,000
-0.01(-1.82%)
Mar 06, 2019
0.2750
0.2800
0.2700
0.2750
31,500
+0.00(+0.00%)
Mar 05, 2019
0.2850
0.2850
0.2750
0.2750
14,500
+0.00(+0.00%)
Mar 04, 2019
0.2700
0.2750
0.2650
0.2750
21,000
+0.01(+1.85%)
Mar 01, 2019
0.2800
0.2800
0.2600
0.2700
96,000
-0.03(-10.00%)
Feb 28, 2019
0.2850
0.3000
0.2850
0.3000
58,000
+0.00(+0.00%)
Feb 27, 2019
0.3000
0.3000
0.3000
0.3000
6,500
+0.00(+0.00%)
Feb 26, 2019
0.3000
0.3000
0.3000
0.3000
30,000
+0.02(+5.26%)
Feb 25, 2019
0.2800
0.3200
0.2800
0.2850
156,300
+0.01(+3.64%)
Feb 22, 2019
0.2700
0.2750
0.2600
0.2750
41,999
+0.01(+1.85%)
Feb 21, 2019
0.2650
0.2900
0.2650
0.2700
68,000
+0.00(+0.00%)
Feb 20, 2019
0.2700
0.2700
0.2700
0.2700
15,037
+0.00(+0.00%)
Feb 19, 2019
0.2700
0.2700
0.2500
0.2700
97,150
+0.01(+1.89%)
Feb 15, 2019
0.2650
0.2650
0.2650
0
-0.02(-5.36%)
Feb 14, 2019
0.2850
0.2850
0.2750
0.2800
121,500
-0.00(-1.75%)
Feb 13, 2019
0.2850
0.2950
0.2850
0.2850
79,000
+0.01(+5.56%)
Feb 12, 2019
0.2800
0.2800
0.2700
0.2700
60,000
-0.01(-5.26%)
Feb 11, 2019
0.3000
0.3000
0.2850
0.2850
25,000
-0.01(-3.39%)
Feb 08, 2019
0.2900
0.3000
0.2900
0.2950
17,700
+0.01(+1.72%)
Feb 07, 2019
0.2850
0.2900
0.2850
0.2900
5,000
-0.01(-1.69%)
Feb 06, 2019
0.2900
0.2950
0.2850
0.2950
87,775
+0.01(+1.72%)
Feb 05, 2019
0.2800
0.2900
0.2750
0.2900
383,500
+0.02(+7.41%)
Feb 04, 2019
0.2700
0.2750
0.2650
0.2700
150,500
+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
.