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
)
0.1500
UNCHANGED
Streaming Delayed Price
Updated: 3:30 PM EDT, May 31, 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 (%)
Dec 31, 2021
0.1450
0.1450
0.1450
0
+0.00(+3.57%)
Dec 30, 2021
0.1400
0.1400
0.1400
0.1400
5,000
-0.00(-3.45%)
Dec 29, 2021
0.1450
0.1450
0.1450
0.1450
6,000
+0.01(+7.41%)
Dec 24, 2021
0.1350
0.1350
0.1350
0
+0.01(+8.00%)
Dec 23, 2021
0.1300
0.1300
0.1250
0.1250
43,000
+0.00(+0.00%)
Dec 22, 2021
0.1300
0.1300
0.1250
0.1250
80,000
-0.01(-7.41%)
Dec 21, 2021
0.1350
0.1350
0.1350
0.1350
10,000
+0.01(+3.85%)
Dec 20, 2021
0.1350
0.1350
0.1300
0.1300
16,000
-0.01(-3.70%)
Dec 17, 2021
0.1350
0.1350
0.1350
0.1350
41,000
+0.00(+0.00%)
Dec 16, 2021
0.1400
0.1450
0.1350
0.1350
331,600
-0.01(-10.00%)
Dec 15, 2021
0.1450
0.1500
0.1450
0.1500
53,500
-0.01(-6.25%)
Dec 14, 2021
0.1450
0.1600
0.1450
0.1600
15,000
+0.02(+10.34%)
Dec 13, 2021
0.1500
0.1500
0.1450
0.1450
60,480
-0.01(-3.33%)
Dec 07, 2021
0.1500
0.1500
0.1500
0
+0.00(+0.00%)
Dec 02, 2021
0.1500
0.1500
0.1500
0
+0.02(+15.38%)
Dec 01, 2021
0.1600
0.1600
0.1300
0.1300
72,000
-0.03(-18.75%)
Nov 30, 2021
0.1550
0.1600
0.1550
0.1600
66,500
+0.01(+3.23%)
Nov 29, 2021
0.1700
0.1700
0.1550
0.1550
20,500
-0.02(-8.82%)
Nov 26, 2021
0.1650
0.1700
0.1550
0.1700
303,000
+0.00(+0.00%)
Nov 25, 2021
0.1700
0.1700
0.1700
0.1700
54,400
+0.00(+0.00%)
Nov 24, 2021
0.1550
0.1750
0.1550
0.1700
345,108
+0.02(+9.68%)
Nov 23, 2021
0.1500
0.1550
0.1450
0.1550
134,577
+0.00(+0.00%)
Nov 22, 2021
0.1550
0.1550
0.1480
0.1550
31,700
+0.01(+3.33%)
Nov 18, 2021
0.1500
0.1500
0.1500
0
+0.01(+7.14%)
Nov 16, 2021
0.1400
0.1400
0.1400
0
+0.01(+7.69%)
Nov 15, 2021
0.1380
0.1380
0.1300
0.1300
43,000
-0.01(-7.14%)
Nov 12, 2021
0.1250
0.1400
0.1250
0.1400
295,000
+0.02(+12.00%)
Nov 11, 2021
0.1300
0.1350
0.1250
0.1250
121,200
-0.02(-10.71%)
Nov 09, 2021
0.1450
0.1450
0.1350
0.1400
87,508
-0.00(-3.45%)
Nov 08, 2021
0.1450
0.1450
0.1450
0.1450
12,000
+0.00(+3.57%)
Nov 05, 2021
0.1450
0.1450
0.1400
0.1400
31,700
+0.00(+0.00%)
Nov 04, 2021
0.1400
0.1400
0.1300
0.1400
64,442
+0.01(+3.70%)
Nov 03, 2021
0.1450
0.1450
0.1350
0.1350
26,400
+0.00(+0.00%)
Nov 02, 2021
0.1350
0.1350
0.1350
0.1350
19,500
-0.01(-3.57%)
Nov 01, 2021
0.1400
0.1400
0.1400
0.1400
11,000
+0.00(+0.00%)
Oct 28, 2021
0.1400
0.1400
0.1400
0
+0.00(+0.00%)
Oct 27, 2021
0.1400
0.1400
0.1400
0.1400
19,500
+0.00(+0.00%)
Oct 26, 2021
0.1450
0.1450
0.1400
0.1400
20,000
-0.00(-3.45%)
Oct 25, 2021
0.1450
0.1450
0.1450
0.1450
21,000
-0.01(-3.33%)
Oct 22, 2021
0.1500
0.1500
0.1500
0.1500
10,160
-0.01(-3.23%)
Oct 21, 2021
0.1550
0.1550
0.1550
0.1550
14,700
+0.01(+3.33%)
Oct 20, 2021
0.1550
0.1550
0.1500
0.1500
25,192
-0.01(-3.23%)
Oct 19, 2021
0.1600
0.1600
0.1550
0.1550
93,500
-0.01(-3.13%)
Oct 18, 2021
0.1600
0.1600
0.1600
0.1600
20,000
+0.01(+3.23%)
Oct 15, 2021
0.1650
0.1700
0.1550
0.1550
187,000
+0.00(+0.00%)
Oct 14, 2021
0.1700
0.1700
0.1550
0.1550
118,000
-0.01(-3.13%)
Oct 13, 2021
0.1550
0.1600
0.1550
0.1600
50,000
+0.00(+0.00%)
Oct 12, 2021
0.1600
0.1600
0.1550
0.1600
271,265
+0.00(+0.00%)
Oct 08, 2021
0.1600
0.1600
0.1600
0
+0.01(+3.23%)
Oct 07, 2021
0.1550
0.1550
0.1550
0.1550
225,000
+0.00(+0.00%)
Oct 06, 2021
0.1550
0.1550
0.1500
0.1550
576,500
+0.00(+0.00%)
Oct 04, 2021
0.1550
0.1550
0.1550
0
-0.01(-3.13%)
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
.