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 (%)
May 31, 2021
0.1900
0.1900
0.1800
0.1850
199,500
+0.00(+0.00%)
May 28, 2021
0.1850
0.1850
0.1850
0.1850
140,363
+0.01(+5.71%)
May 27, 2021
0.1600
0.1750
0.1600
0.1750
219,500
+0.01(+9.37%)
May 26, 2021
0.1600
0.1600
0.1600
0.1600
211,290
-0.01(-3.03%)
May 25, 2021
0.1650
0.1650
0.1600
0.1650
105,500
+0.00(+0.00%)
May 19, 2021
0.1650
0.1650
0.1650
0
+0.00(+0.00%)
May 18, 2021
0.1650
0.1700
0.1650
0.1650
8,500
+0.00(+0.00%)
May 17, 2021
0.1650
0.1650
0.1550
0.1650
103,500
+0.00(+0.00%)
May 14, 2021
0.1700
0.1700
0.1650
0.1650
85,000
-0.01(-2.94%)
May 13, 2021
0.1800
0.1800
0.1600
0.1700
79,206
-0.01(-5.56%)
May 12, 2021
0.1750
0.1950
0.1750
0.1800
729,000
+0.01(+5.88%)
May 11, 2021
0.1700
0.1700
0.1700
0.1700
42,000
+0.01(+6.25%)
May 10, 2021
0.1600
0.1700
0.1600
0.1600
75,785
-0.01(-5.88%)
May 07, 2021
0.1650
0.1700
0.1650
0.1700
63,600
-0.00(-2.86%)
May 06, 2021
0.1650
0.1750
0.1600
0.1750
329,998
+0.01(+6.06%)
May 05, 2021
0.1550
0.1700
0.1550
0.1650
376,000
+0.02(+10.00%)
May 04, 2021
0.1550
0.1550
0.1500
0.1500
122,500
-0.01(-3.23%)
May 03, 2021
0.1550
0.1550
0.1550
0.1550
3,421
+0.00(+0.00%)
Apr 30, 2021
0.1550
0.1550
0.1550
0.1550
42,500
+0.00(+0.00%)
Apr 29, 2021
0.1650
0.1650
0.1550
0.1550
195,000
-0.01(-6.06%)
Apr 28, 2021
0.1600
0.1650
0.1600
0.1650
47,691
+0.00(+0.00%)
Apr 27, 2021
0.1650
0.1650
0.1650
0.1650
9,500
+0.01(+3.13%)
Apr 23, 2021
0.1600
0.1600
0.1600
0
+0.00(+0.00%)
Apr 22, 2021
0.1600
0.1600
0.1600
0.1600
6,510
+0.00(+0.00%)
Apr 20, 2021
0.1600
0.1600
0.1600
0
-0.01(-3.03%)
Apr 19, 2021
0.1650
0.1650
0.1650
0.1650
28,180
-0.01(-2.94%)
Apr 16, 2021
0.1700
0.1700
0.1700
450
+0.00(+0.00%)
Apr 15, 2021
0.1700
0.1700
0.1550
0.1700
88,400
-0.01(-5.56%)
Apr 14, 2021
0.1800
0.1800
0.1800
415
+0.00(+0.00%)
Apr 09, 2021
0.1800
0.1800
0.1800
0
+0.00(+0.00%)
Apr 08, 2021
0.1700
0.1800
0.1700
0.1800
22,000
-0.01(-2.70%)
Apr 07, 2021
0.1850
0.1850
0.1850
0.1850
10,000
+0.00(+0.00%)
Apr 06, 2021
0.1750
0.1850
0.1750
0.1850
83,815
+0.01(+8.82%)
Apr 05, 2021
0.1750
0.1800
0.1700
0.1700
92,900
-0.01(-8.11%)
Apr 01, 2021
0.1850
0.1850
0.1850
0
+0.01(+2.78%)
Mar 31, 2021
0.1800
0.1800
0.1800
0.1800
4,500
+0.01(+2.86%)
Mar 30, 2021
0.1700
0.1750
0.1700
0.1750
68,000
+0.00(+2.94%)
Mar 29, 2021
0.1700
0.1700
0.1700
0.1700
17,000
+0.01(+3.03%)
Mar 26, 2021
0.1700
0.1700
0.1650
0.1650
17,000
+0.00(+0.00%)
Mar 25, 2021
0.1700
0.1700
0.1650
0.1650
50,500
-0.01(-2.94%)
Mar 24, 2021
0.1700
0.1700
0.1700
0.1700
70,000
-0.00(-2.86%)
Mar 23, 2021
0.1750
0.1750
0.1750
0.1750
52,000
+0.00(+0.00%)
Mar 22, 2021
0.1750
0.1750
0.1750
0.1750
30,101
-0.01(-2.78%)
Mar 19, 2021
0.1750
0.1800
0.1700
0.1800
55,500
+0.01(+5.88%)
Mar 18, 2021
0.1700
0.1700
0.1700
0.1700
14,500
+0.00(+0.00%)
Mar 17, 2021
0.1700
0.1700
0.1700
0.1700
500
+0.00(+0.00%)
Mar 16, 2021
0.1700
0.1700
0.1700
0.1700
1,100
+0.00(+0.00%)
Mar 15, 2021
0.1650
0.1700
0.1600
0.1700
76,300
-0.01(-5.56%)
Mar 12, 2021
0.1700
0.1800
0.1700
0.1800
39,000
+0.01(+9.09%)
Mar 11, 2021
0.1600
0.1650
0.1600
0.1650
100,000
+0.01(+3.13%)
Mar 10, 2021
0.1500
0.1650
0.1500
0.1600
70,000
+0.01(+3.23%)
Mar 09, 2021
0.1650
0.1650
0.1500
0.1550
174,500
-0.01(-6.06%)
Mar 08, 2021
0.1650
0.1650
0.1650
0.1650
2,000
+0.01(+3.13%)
Mar 05, 2021
0.1700
0.1700
0.1600
0.1600
72,000
-0.01(-3.03%)
Mar 04, 2021
0.1650
0.1650
0.1600
0.1650
122,700
-0.01(-2.94%)
Mar 03, 2021
0.1700
0.1700
0.1700
0.1700
64,500
+0.00(+0.00%)
Mar 02, 2021
0.1750
0.1750
0.1700
0.1700
11,650
+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
.