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
)
0.1200
UNCHANGED
Streaming Delayed Price
Updated: 11:38 AM EDT, Sep 20, 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 (%)
Oct 31, 2017
0.3000
0.3450
0.3000
0.3450
843,550
+0.04(+15.00%)
Oct 30, 2017
0.3500
0.3500
0.3000
0.3000
935,970
-0.05(-14.29%)
Oct 27, 2017
0.3900
0.4150
0.3500
0.3500
992,550
-0.04(-10.26%)
Oct 26, 2017
0.3100
0.4400
0.3100
0.3900
3,257,201
+0.08(+23.81%)
Oct 25, 2017
0.3000
0.3150
0.2950
0.3150
1,395,694
+0.01(+1.61%)
Oct 24, 2017
0.2850
0.3100
0.2800
0.3100
853,500
+0.02(+6.90%)
Oct 23, 2017
0.3250
0.3500
0.2700
0.2900
1,526,350
+0.01(+3.57%)
Oct 20, 2017
0.2900
0.3100
0.2750
0.2800
919,960
-0.02(-6.67%)
Oct 19, 2017
0.2650
0.3050
0.2500
0.3000
897,533
+0.05(+20.00%)
Oct 18, 2017
0.2500
0.2750
0.2300
0.2500
358,220
+0.01(+4.17%)
Oct 17, 2017
0.2250
0.2700
0.2200
0.2400
531,500
+0.02(+11.63%)
Oct 16, 2017
0.2300
0.2300
0.2100
0.2150
352,000
-0.02(-8.51%)
Oct 13, 2017
0.2200
0.2450
0.2200
0.2350
374,700
-0.01(-2.08%)
Oct 12, 2017
0.2200
0.2400
0.2200
0.2400
228,333
+0.01(+4.35%)
Oct 11, 2017
0.2300
0.2300
0.2200
0.2300
315,000
-0.00(-2.13%)
Oct 10, 2017
0.2200
0.2500
0.2100
0.2350
727,300
+0.00(+2.17%)
Oct 06, 2017
0.1950
0.2350
0.1950
0.2300
635,667
+0.05(+24.32%)
Oct 05, 2017
0.1800
0.1850
0.1750
0.1850
206,000
+0.00(+0.00%)
Oct 04, 2017
0.1900
0.1900
0.1750
0.1850
219,000
-0.01(-2.63%)
Oct 03, 2017
0.1750
0.1900
0.1750
0.1900
91,000
-0.01(-2.56%)
Oct 02, 2017
0.1800
0.1950
0.1750
0.1950
118,000
+0.02(+8.33%)
Sep 29, 2017
0.1750
0.1800
0.1700
0.1800
194,500
-0.02(-7.69%)
Sep 28, 2017
0.1700
0.1950
0.1650
0.1950
385,000
+0.03(+18.18%)
Sep 27, 2017
0.1600
0.1650
0.1600
0.1650
111,500
-0.01(-2.94%)
Sep 26, 2017
0.1700
0.1700
0.1700
0.1700
70,000
+0.00(+0.00%)
Sep 25, 2017
0.1600
0.1700
0.1550
0.1700
372,500
+0.02(+9.68%)
Sep 22, 2017
0.1600
0.1600
0.1550
0.1550
313,000
+0.01(+3.33%)
Sep 21, 2017
0.1500
0.1600
0.1500
0.1500
16,000
+0.00(+0.00%)
Sep 20, 2017
0.1450
0.1500
0.1450
0.1500
124,500
+0.01(+3.45%)
Sep 19, 2017
0.1550
0.1550
0.1450
0.1450
108,000
+0.00(+0.00%)
Sep 18, 2017
0.1450
0.1450
0.1450
0.1450
100,000
-0.02(-9.38%)
Sep 15, 2017
0.1600
0.1600
0.1600
0.1600
45,000
+0.00(+0.00%)
Sep 14, 2017
0.1400
0.1600
0.1400
0.1600
150,500
+0.02(+10.34%)
Sep 13, 2017
0.1450
0.1450
0.1400
0.1450
294,000
+0.00(+0.00%)
Sep 12, 2017
0.1450
0.1450
0.1450
0.1450
9,000
+0.01(+7.41%)
Sep 11, 2017
0.1400
0.1400
0.1350
0.1350
29,000
-0.01(-3.57%)
Sep 08, 2017
0.1400
0.1400
0.1400
0.1400
25,000
+0.00(+0.00%)
Sep 07, 2017
0.1400
0.1500
0.1400
0.1400
247,000
-0.00(-3.45%)
Sep 06, 2017
0.1500
0.1500
0.1450
0.1450
44,000
-0.01(-3.33%)
Sep 05, 2017
0.1650
0.1650
0.1500
0.1500
10,000
-0.01(-6.25%)
Sep 01, 2017
0.1600
0.1650
0.1600
0.1600
97,000
+0.00(+0.00%)
Aug 31, 2017
0.1600
0.1600
0.1500
0.1600
356,700
+0.01(+3.23%)
Aug 30, 2017
0.1650
0.1700
0.1550
0.1550
219,000
-0.02(-8.82%)
Aug 29, 2017
0.1700
0.1700
0.1700
0.1700
7,500
+0.00(+0.00%)
Aug 28, 2017
0.1600
0.1700
0.1500
0.1700
252,500
+0.01(+6.25%)
Aug 25, 2017
0.1600
0.1600
0.1600
0.1600
195,000
-0.01(-3.03%)
Aug 24, 2017
0.1600
0.1650
0.1500
0.1650
420,500
+0.01(+3.13%)
Aug 23, 2017
0.1300
0.1600
0.1300
0.1600
325,000
+0.03(+23.08%)
Aug 22, 2017
0.1350
0.1350
0.1300
0.1300
47,000
-0.01(-7.14%)
Aug 18, 2017
0.1400
0.1400
0.1400
0
+0.01(+3.70%)
Aug 17, 2017
0.1300
0.1350
0.1300
0.1350
129,300
+0.01(+3.85%)
Aug 16, 2017
0.1350
0.1350
0.1300
0.1300
147,000
+0.00(+0.00%)
Aug 15, 2017
0.1250
0.1300
0.1250
0.1300
30,000
-0.01(-10.34%)
Aug 14, 2017
0.1300
0.1450
0.1300
0.1450
14,000
+0.01(+11.54%)
Aug 11, 2017
0.1350
0.1450
0.1300
0.1300
74,282
+0.00(+0.00%)
Aug 10, 2017
0.1350
0.1350
0.1250
0.1300
188,000
-0.01(-3.70%)
Aug 09, 2017
0.1350
0.1350
0.1350
0.1350
27,500
+0.00(+0.00%)
Aug 08, 2017
0.1550
0.1600
0.1350
0.1350
30,500
-0.01(-3.57%)
Aug 04, 2017
0.1500
0.1500
0.1400
0.1400
148,176
-0.01(-6.67%)
Aug 03, 2017
0.1600
0.1650
0.1500
0.1500
56,000
-0.01(-3.23%)
Aug 02, 2017
0.1550
0.1600
0.1550
0.1550
37,500
+0.01(+3.33%)
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
.