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 29, 2015
0.1550
0.1750
0.1550
0.1550
9,500
+0.00(+0.00%)
May 28, 2015
0.1750
0.1800
0.1500
0.1550
156,500
-0.02(-11.43%)
May 27, 2015
0.1750
0.1750
0.1750
0.1750
13,500
+0.00(+0.00%)
May 26, 2015
0.1750
0.1750
0.1750
0.1750
500
+0.00(+0.00%)
May 25, 2015
0.1750
0.1750
0.1750
0.1750
500
+0.00(+0.00%)
May 22, 2015
0.1750
0.1800
0.1750
0.1750
11,500
+0.00(+0.00%)
May 21, 2015
0.1750
0.1750
0.1750
0.1750
500
+0.00(+0.00%)
May 20, 2015
0.1850
0.1850
0.1750
0.1750
165,000
-0.01(-5.41%)
May 19, 2015
0.1850
0.1850
0.1850
0.1850
500
+0.00(+0.00%)
May 15, 2015
0.1850
0.1850
0.1850
0
-0.01(-5.13%)
May 14, 2015
0.2100
0.2100
0.1950
0.1950
7,500
-0.01(-7.14%)
May 13, 2015
0.1950
0.2150
0.1950
0.2100
38,500
+0.01(+7.69%)
May 12, 2015
0.1950
0.1950
0.1950
0.1950
500
+0.00(+0.00%)
May 11, 2015
0.1950
0.1950
0.1950
0.1950
500
+0.00(+0.00%)
May 08, 2015
0.1950
0.1950
0.1950
0.1950
500
+0.00(+0.00%)
May 07, 2015
0.1950
0.2000
0.1950
0.1950
16,500
+0.00(+0.00%)
May 06, 2015
0.1950
0.1950
0.1950
0.1950
500
+0.00(+0.00%)
May 05, 2015
0.2050
0.2050
0.1950
0.1950
8,700
-0.01(-4.88%)
May 04, 2015
0.2050
0.2100
0.2000
0.2050
3,500
+0.01(+7.89%)
May 01, 2015
0.1900
0.1900
0.1900
0.1900
500
+0.00(+0.00%)
Apr 30, 2015
0.1900
0.1900
0.1900
0.1900
500
+0.00(+0.00%)
Apr 29, 2015
0.1900
0.2100
0.1900
0.1900
39,500
+0.00(+0.00%)
Apr 28, 2015
0.1900
0.1900
0.1900
0.1900
500
+0.00(+0.00%)
Apr 27, 2015
0.1900
0.1900
0.1900
0.1900
500
+0.00(+0.00%)
Apr 24, 2015
0.1900
0.2000
0.1900
0.1900
92,500
+0.00(+0.00%)
Apr 23, 2015
0.2050
0.2050
0.1900
0.1900
1,500
+0.00(+0.00%)
Apr 22, 2015
0.1900
0.1900
0.1900
0.1900
500
+0.00(+0.00%)
Apr 21, 2015
0.1900
0.1900
0.1900
0.1900
500
+0.00(+0.00%)
Apr 20, 2015
0.2150
0.2150
0.1900
0.1900
92,900
+0.00(+0.00%)
Apr 17, 2015
0.1900
0.1900
0.1900
0.1900
500
+0.01(+2.70%)
Apr 16, 2015
0.1850
0.1850
0.1850
0.1850
500
+0.00(+0.00%)
Apr 14, 2015
0.1850
0.1850
0.1850
0
+0.01(+5.71%)
Apr 13, 2015
0.1750
0.1750
0.1750
0.1750
500
+0.00(+0.00%)
Apr 10, 2015
0.1750
0.1750
0.1750
0.1750
1,000
+0.00(+0.00%)
Apr 09, 2015
0.1750
0.1850
0.1750
0.1750
27,500
+0.00(+2.94%)
Apr 08, 2015
0.1700
0.1700
0.1700
0.1700
500
+0.00(+0.00%)
Apr 07, 2015
0.1750
0.2050
0.1700
0.1700
23,500
-0.04(-20.93%)
Apr 06, 2015
0.1700
0.2300
0.1700
0.2150
18,600
+0.04(+26.47%)
Apr 02, 2015
0.1700
0.1700
0.1700
0
-0.01(-5.56%)
Mar 31, 2015
0.1800
0.1800
0.1800
0
+0.01(+2.86%)
Mar 30, 2015
0.1800
0.1800
0.1500
0.1750
139,355
-0.01(-2.78%)
Mar 27, 2015
0.2050
0.2050
0.1800
0.1800
21,702
+0.01(+5.88%)
Mar 26, 2015
0.1700
0.1700
0.1700
0.1700
55,500
+0.00(+0.00%)
Mar 25, 2015
0.1650
0.1700
0.1600
0.1700
18,650
+0.01(+6.25%)
Mar 24, 2015
0.1600
0.1600
0.1600
0.1600
32,000
-0.01(-5.88%)
Mar 23, 2015
0.1700
0.1700
0.1600
0.1700
31,000
-0.01(-8.11%)
Mar 18, 2015
0.1850
0.1850
0.1850
0
+0.03(+19.35%)
Mar 17, 2015
0.1550
0.1550
0.1550
0.1550
13,000
+0.00(+0.00%)
Mar 13, 2015
0.1550
0.1550
0.1550
0
+0.01(+3.33%)
Mar 12, 2015
0.1600
0.1600
0.1500
0.1500
14,500
+0.01(+3.45%)
Mar 11, 2015
0.1700
0.1700
0.1450
0.1450
88,236
-0.02(-9.38%)
Mar 10, 2015
0.1500
0.1800
0.1500
0.1600
14,500
-0.02(-11.11%)
Mar 06, 2015
0.1800
0.1800
0.1800
0
+0.04(+24.14%)
Mar 05, 2015
0.1500
0.1500
0.1450
0.1450
438,000
-0.01(-3.33%)
Mar 04, 2015
0.1450
0.1500
0.1450
0.1500
142,777
+0.01(+3.45%)
Mar 03, 2015
0.1600
0.1600
0.1400
0.1450
782,764
-0.02(-12.12%)
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
.