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
)
0.1400
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 13, 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 (%)
Sep 30, 2021
0.1350
0.1550
0.1350
0.1550
114,000
+0.01(+10.71%)
Sep 28, 2021
0.1400
0.1400
0.1400
0
+0.00(+0.00%)
Sep 27, 2021
0.1550
0.1700
0.1400
0.1400
339,500
-0.01(-6.67%)
Sep 24, 2021
0.1500
0.1500
0.1500
0.1500
25,000
+0.00(+0.00%)
Sep 22, 2021
0.1500
0.1500
0.1500
0
+0.00(+0.00%)
Sep 21, 2021
0.1500
0.1500
0.1500
0.1500
103,500
-0.01(-3.23%)
Sep 20, 2021
0.1550
0.1550
0.1550
0.1550
19,950
+0.00(+0.00%)
Sep 17, 2021
0.1500
0.1550
0.1500
0.1550
138,000
+0.01(+3.33%)
Sep 16, 2021
0.1500
0.1500
0.1500
0.1500
300,000
+0.00(+0.00%)
Sep 14, 2021
0.1500
0.1500
0.1500
0
+0.00(+0.00%)
Sep 13, 2021
0.1500
0.1500
0.1500
0.1500
204,000
-0.01(-3.23%)
Sep 10, 2021
0.1300
0.1600
0.1300
0.1550
489,885
+0.03(+24.00%)
Sep 09, 2021
0.1150
0.1250
0.1150
0.1250
483,500
+0.01(+4.17%)
Sep 08, 2021
0.1250
0.1300
0.1200
0.1200
458,000
-0.01(-4.00%)
Sep 07, 2021
0.1350
0.1350
0.1250
0.1250
306,200
-0.01(-7.41%)
Sep 03, 2021
0.1350
0.1350
0.1350
0
-0.01(-3.57%)
Sep 02, 2021
0.1400
0.1400
0.1350
0.1400
36,000
+0.00(+0.00%)
Sep 01, 2021
0.1400
0.1400
0.1400
0.1400
10,000
-0.01(-6.67%)
Aug 31, 2021
0.1400
0.1500
0.1400
0.1500
9,150
-0.01(-6.25%)
Aug 27, 2021
0.1600
0.1600
0.1600
0
+0.02(+10.34%)
Aug 26, 2021
0.1400
0.1450
0.1400
0.1450
31,000
+0.01(+7.41%)
Aug 25, 2021
0.1350
0.1350
0.1350
0.1350
13,500
-0.01(-3.57%)
Aug 23, 2021
0.1400
0.1400
0.1400
0
+0.01(+3.70%)
Aug 19, 2021
0.1350
0.1350
0.1350
0
-0.01(-3.57%)
Aug 18, 2021
0.1400
0.1400
0.1400
0.1400
90,000
-0.01(-6.67%)
Aug 17, 2021
0.1450
0.1500
0.1450
0.1500
27,750
+0.01(+3.45%)
Aug 16, 2021
0.1450
0.1450
0.1450
0.1450
25,000
-0.01(-3.33%)
Aug 13, 2021
0.1500
0.1500
0.1500
0.1500
13,500
-0.01(-3.23%)
Aug 12, 2021
0.1550
0.1600
0.1500
0.1550
82,998
-0.02(-8.82%)
Aug 05, 2021
0.1700
0.1700
0.1700
0
+0.00(+0.00%)
Aug 04, 2021
0.1700
0.1700
0.1700
0.1700
21,000
+0.01(+3.03%)
Aug 03, 2021
0.1600
0.1700
0.1600
0.1650
504,000
+0.01(+6.45%)
Jul 30, 2021
0.1550
0.1550
0.1550
0
+0.00(+0.00%)
Jul 29, 2021
0.1650
0.1650
0.1500
0.1550
436,000
+0.01(+3.33%)
Jul 28, 2021
0.1500
0.1500
0.1500
0.1500
26,000
+0.00(+0.00%)
Jul 27, 2021
0.1650
0.1650
0.1500
0.1500
25,000
-0.01(-6.25%)
Jul 26, 2021
0.1550
0.1600
0.1550
0.1600
57,000
+0.01(+6.67%)
Jul 23, 2021
0.1400
0.1500
0.1400
0.1500
66,500
+0.01(+3.45%)
Jul 22, 2021
0.1500
0.1500
0.1400
0.1450
60,000
-0.02(-12.12%)
Jul 21, 2021
0.1650
0.1650
0.1650
0.1650
7,500
+0.02(+10.00%)
Jul 20, 2021
0.1400
0.1500
0.1400
0.1500
113,400
+0.01(+7.14%)
Jul 19, 2021
0.1500
0.1500
0.1400
0.1400
87,500
-0.02(-15.15%)
Jul 16, 2021
0.1600
0.1650
0.1500
0.1650
29,000
+0.01(+3.13%)
Jul 15, 2021
0.1650
0.1700
0.1550
0.1600
158,500
-0.01(-5.88%)
Jul 14, 2021
0.1600
0.1700
0.1600
0.1700
240,500
+0.00(+0.00%)
Jul 12, 2021
0.1700
0.1700
0.1700
200
+0.03(+21.43%)
Jul 09, 2021
0.1500
0.1550
0.1400
0.1400
44,500
-0.00(-3.45%)
Jul 08, 2021
0.1450
0.1450
0.1400
0.1450
13,500
+0.00(+0.00%)
Jul 07, 2021
0.1450
0.1450
0.1450
0.1450
7,000
-0.02(-9.38%)
Jul 05, 2021
0.1600
0.1600
0.1600
0
+0.01(+6.67%)
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
.