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: 3:56 PM EDT, May 21, 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 30, 2023
0.1600
0
-0.01(-3.03%)
May 29, 2023
0.1700
0.1750
0.1550
0.1650
136,500
-0.02(-13.16%)
May 26, 2023
0.1800
0.1900
0.1800
0.1900
139,100
+0.02(+11.76%)
May 25, 2023
0.1700
0.1700
0.1700
0.1700
1,000
+0.00(+0.00%)
May 24, 2023
0.1700
0.1700
0.1600
0.1700
42,176
+0.00(+0.00%)
May 23, 2023
0.1600
0.1700
0.1600
0.1700
32,600
+0.00(+0.00%)
May 19, 2023
0.1700
0
+0.01(+3.03%)
May 16, 2023
0.1650
0
-0.01(-2.94%)
May 12, 2023
0.1700
0
+0.01(+3.03%)
May 11, 2023
0.1600
0.1650
0.1600
0.1650
28,000
+0.00(+0.00%)
May 10, 2023
0.1600
0.1650
0.1600
0.1650
195,000
+0.01(+6.45%)
May 09, 2023
0.1500
0.1550
0.1500
0.1550
283,000
+0.01(+3.33%)
May 05, 2023
0.1500
0
+0.00(+0.00%)
May 04, 2023
0.1500
0.1550
0.1500
0.1500
22,000
-0.01(-3.23%)
May 03, 2023
0.1500
0.1550
0.1450
0.1550
378,500
+0.00(+0.00%)
May 02, 2023
0.1350
0.1550
0.1350
0.1550
34,500
+0.02(+19.23%)
May 01, 2023
0.1400
0.1400
0.1250
0.1300
12,500
-0.01(-10.34%)
Apr 28, 2023
0.1450
0.1450
0.1450
0.1450
2,777
+0.00(+0.00%)
Apr 27, 2023
0.1400
0.1450
0.1400
0.1450
15,500
+0.01(+7.41%)
Apr 26, 2023
0.1200
0.1350
0.1150
0.1350
83,667
+0.02(+12.50%)
Apr 25, 2023
0.1200
0.1200
0.1200
0.1200
30,000
+0.00(+0.00%)
Apr 24, 2023
0.1200
0.1200
0.1200
0.1200
1,000
+0.00(+0.00%)
Apr 21, 2023
0.1300
0.1300
0.1200
0.1200
26,440
-0.02(-11.11%)
Apr 20, 2023
0.1450
0.1450
0.1350
0.1350
84,000
-0.01(-10.00%)
Apr 19, 2023
0.1500
0.1500
0.1500
0.1500
1,000
+0.01(+11.11%)
Apr 17, 2023
0.1350
0
-0.01(-10.00%)
Apr 13, 2023
0.1500
100
+0.01(+3.45%)
Apr 11, 2023
0.1450
0
+0.00(+3.57%)
Apr 06, 2023
0.1400
21
+0.01(+3.70%)
Apr 05, 2023
0.1400
0.1400
0.1350
0.1350
17,000
-0.01(-3.57%)
Apr 04, 2023
0.1400
0.1400
0.1400
0.1400
10,000
+0.01(+3.70%)
Mar 31, 2023
0.1350
0
-0.01(-6.90%)
Mar 30, 2023
0.1450
0.1450
0.1350
0.1450
36,282
+0.00(+0.00%)
Mar 29, 2023
0.1450
0.1450
0.1450
0.1450
1,500
-0.01(-6.45%)
Mar 24, 2023
0.1550
0
+0.03(+24.00%)
Mar 23, 2023
0.1200
0.1250
0.1200
0.1250
5,500
+0.01(+4.17%)
Mar 22, 2023
0.1300
0.1350
0.1200
0.1200
256,033
-0.02(-11.11%)
Mar 21, 2023
0.1350
0.1350
0.1350
0.1350
5,000
-0.01(-3.57%)
Mar 20, 2023
0.1400
0.1400
0.1400
0.1400
8,364
+0.01(+3.70%)
Mar 16, 2023
0.1350
0
+0.00(+0.00%)
Mar 15, 2023
0.1350
0.1450
0.1350
0.1350
27,500
+0.00(+0.00%)
Mar 14, 2023
0.1400
0.1400
0.1350
0.1350
73,500
-0.01(-6.90%)
Mar 13, 2023
0.1450
0.1450
0.1450
0.1450
3,000
-0.01(-3.33%)
Mar 09, 2023
0.1500
0
+0.01(+11.11%)
Mar 08, 2023
0.1400
0.1400
0.1350
0.1350
1,785
-0.01(-3.57%)
Mar 06, 2023
0.1400
0
-0.01(-6.67%)
Mar 03, 2023
0.1500
0.1500
0.1500
0.1500
3,000
+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
.