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, 2018
0.3300
0.3400
0.3200
0.3400
78,550
+0.00(+0.00%)
May 30, 2018
0.3350
0.3400
0.3250
0.3400
206,190
+0.00(+0.00%)
May 29, 2018
0.3400
0.3400
0.3300
0.3400
175,500
+0.01(+3.03%)
May 28, 2018
0.3350
0.3450
0.3250
0.3300
83,100
-0.02(-5.71%)
May 25, 2018
0.3400
0.3500
0.3300
0.3500
68,000
+0.01(+2.94%)
May 24, 2018
0.3500
0.3500
0.3300
0.3400
45,000
-0.01(-2.86%)
May 23, 2018
0.3400
0.3500
0.3200
0.3500
234,160
+0.01(+2.94%)
May 22, 2018
0.3700
0.3700
0.3350
0.3400
65,900
-0.01(-4.23%)
May 18, 2018
0.3550
0.3550
0.3550
0
-0.01(-1.39%)
May 17, 2018
0.3750
0.3750
0.3600
0.3600
133,700
-0.02(-5.26%)
May 16, 2018
0.3750
0.3800
0.3700
0.3800
53,000
+0.01(+2.70%)
May 15, 2018
0.3700
0.3700
0.3650
0.3700
17,000
+0.00(+0.00%)
May 14, 2018
0.4000
0.4000
0.3700
0.3700
91,200
-0.01(-1.33%)
May 11, 2018
0.3800
0.3800
0.3700
0.3750
34,700
-0.01(-1.32%)
May 10, 2018
0.3650
0.3750
0.3650
0.3800
55,000
+0.02(+4.11%)
May 09, 2018
0.3650
0.3650
0.3650
0.3650
14,000
-0.01(-1.35%)
May 08, 2018
0.3750
0.3800
0.3700
0.3700
71,600
-0.01(-2.63%)
May 07, 2018
0.3800
0.3800
0.3800
0.3800
7,000
+0.01(+1.33%)
May 04, 2018
0.3900
0.3900
0.3750
0.3750
149,230
-0.02(-3.85%)
May 03, 2018
0.3950
0.3950
0.3600
0.3900
244,300
-0.01(-1.27%)
May 02, 2018
0.4300
0.4350
0.3850
0.3950
330,673
-0.04(-10.23%)
May 01, 2018
0.4250
0.4400
0.4100
0.4400
405,100
+0.01(+1.15%)
Apr 30, 2018
0.4450
0.4500
0.4350
0.4350
296,500
+0.01(+1.16%)
Apr 27, 2018
0.4450
0.4600
0.4300
0.4300
239,256
-0.02(-4.44%)
Apr 26, 2018
0.4400
0.4500
0.4400
0.4500
211,225
+0.01(+1.12%)
Apr 25, 2018
0.4400
0.4450
0.4300
0.4450
107,000
+0.01(+1.14%)
Apr 24, 2018
0.4450
0.4450
0.4200
0.4400
513,320
+0.00(+0.00%)
Apr 23, 2018
0.4400
0.4450
0.4200
0.4400
345,176
-0.02(-3.30%)
Apr 20, 2018
0.4600
0.4600
0.4450
0.4550
99,800
-0.01(-3.19%)
Apr 19, 2018
0.4500
0.4700
0.4500
0.4700
263,680
+0.03(+6.82%)
Apr 18, 2018
0.4400
0.4600
0.4400
0.4400
294,121
+0.02(+4.76%)
Apr 17, 2018
0.4400
0.4400
0.4200
0.4200
151,747
-0.01(-2.33%)
Apr 16, 2018
0.4400
0.4650
0.4300
0.4300
834,132
-0.01(-2.27%)
Apr 13, 2018
0.4350
0.4400
0.4250
0.4400
210,600
+0.01(+1.15%)
Apr 12, 2018
0.4450
0.4450
0.4200
0.4350
289,500
-0.01(-2.25%)
Apr 11, 2018
0.4200
0.4500
0.4100
0.4450
828,187
+0.04(+11.25%)
Apr 10, 2018
0.3700
0.4200
0.3700
0.4000
482,869
+0.02(+5.26%)
Apr 09, 2018
0.3650
0.3800
0.3600
0.3800
177,700
+0.02(+5.56%)
Apr 06, 2018
0.3550
0.3600
0.3500
0.3600
12,000
+0.02(+4.35%)
Apr 05, 2018
0.3600
0.3750
0.3400
0.3450
473,850
-0.02(-4.17%)
Apr 04, 2018
0.3650
0.3650
0.3550
0.3600
44,200
-0.01(-2.70%)
Apr 03, 2018
0.3600
0.3700
0.3600
0.3700
159,490
+0.01(+1.37%)
Apr 02, 2018
0.3700
0.3700
0.3350
0.3650
267,543
+0.01(+2.82%)
Mar 29, 2018
0.3550
0.3550
0.3550
0
+0.01(+1.43%)
Mar 28, 2018
0.3700
0.3700
0.3500
0.3500
473,400
-0.02(-5.41%)
Mar 27, 2018
0.3850
0.3850
0.3650
0.3700
329,010
-0.02(-5.13%)
Mar 26, 2018
0.3750
0.4000
0.3750
0.3900
60,800
+0.02(+4.00%)
Mar 23, 2018
0.3800
0.3800
0.3700
0.3750
29,500
-0.01(-1.32%)
Mar 22, 2018
0.3800
0.3900
0.3750
0.3800
42,500
-0.01(-2.56%)
Mar 21, 2018
0.3700
0.3900
0.3600
0.3900
66,500
+0.02(+4.00%)
Mar 20, 2018
0.3700
0.3800
0.3600
0.3750
118,040
+0.01(+2.74%)
Mar 19, 2018
0.3900
0.3950
0.3650
0.3650
166,576
-0.02(-5.19%)
Mar 16, 2018
0.3800
0.3850
0.3600
0.3850
124,000
+0.02(+4.05%)
Mar 15, 2018
0.4000
0.4100
0.3650
0.3700
445,825
-0.03(-7.50%)
Mar 14, 2018
0.3900
0.4000
0.3850
0.4000
139,400
+0.01(+2.56%)
Mar 13, 2018
0.3950
0.3950
0.3750
0.3900
263,600
+0.00(+0.00%)
Mar 12, 2018
0.3800
0.4000
0.3650
0.3900
145,946
+0.02(+5.41%)
Mar 09, 2018
0.3500
0.3750
0.3450
0.3700
200,270
+0.02(+5.71%)
Mar 08, 2018
0.3550
0.3600
0.3450
0.3500
223,500
-0.01(-2.78%)
Mar 07, 2018
0.3700
0.3900
0.3450
0.3600
354,650
-0.01(-1.37%)
Mar 06, 2018
0.3450
0.3650
0.3250
0.3650
121,025
+0.02(+4.29%)
Mar 05, 2018
0.3700
0.3700
0.3400
0.3500
311,977
-0.02(-5.41%)
Mar 02, 2018
0.3900
0.3900
0.3700
0.3700
290,600
-0.02(-5.13%)
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
.