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
)
0.1500
UNCHANGED
Streaming Delayed Price
Updated: 3:30 PM EDT, May 31, 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 30, 2020
0.1200
0.1200
0.1150
0.1150
71,000
-0.01(-8.00%)
Oct 29, 2020
0.1250
0.1250
0.1250
0.1250
5,000
+0.01(+4.17%)
Oct 28, 2020
0.1200
0.1200
0.1200
0.1200
28,500
+0.00(+0.00%)
Oct 27, 2020
0.1200
0.1200
0.1200
0.1200
45,000
-0.01(-7.69%)
Oct 23, 2020
0.1300
0.1300
0.1300
0
+0.00(+0.00%)
Oct 22, 2020
0.1300
0.1300
0.1300
0.1300
500
+0.00(+0.00%)
Oct 21, 2020
0.1200
0.1300
0.1200
0.1300
156,500
+0.00(+0.00%)
Oct 20, 2020
0.1400
0.1400
0.1300
0.1300
64,000
-0.01(-7.14%)
Oct 19, 2020
0.1400
0.1400
0.1400
0.1400
53,800
+0.00(+0.00%)
Oct 16, 2020
0.1300
0.1400
0.1250
0.1400
135,400
+0.01(+7.69%)
Oct 15, 2020
0.1350
0.1350
0.1300
0.1300
61,800
-0.01(-7.14%)
Oct 14, 2020
0.1400
0.1400
0.1400
0.1400
7,500
-0.00(-3.45%)
Oct 13, 2020
0.1300
0.1500
0.1300
0.1450
224,000
+0.02(+16.00%)
Oct 09, 2020
0.1250
0.1250
0.1250
0
+0.00(+0.00%)
Oct 08, 2020
0.1200
0.1250
0.1200
0.1250
43,854
+0.01(+4.17%)
Oct 07, 2020
0.1250
0.1250
0.1150
0.1200
137,185
-0.01(-4.00%)
Oct 06, 2020
0.1250
0.1300
0.1250
0.1250
46,500
-0.01(-3.85%)
Oct 05, 2020
0.1250
0.1300
0.1250
0.1300
19,877
+0.00(+0.00%)
Oct 02, 2020
0.1300
0.1300
0.1300
0.1300
128,258
+0.00(+0.00%)
Sep 30, 2020
0.1300
0.1300
0.1300
0
-0.01(-3.70%)
Sep 29, 2020
0.1350
0.1350
0.1350
0.1350
5,899
+0.00(+0.00%)
Sep 28, 2020
0.1350
0.1350
0.1350
0.1350
20,100
-0.01(-3.57%)
Sep 25, 2020
0.1400
0.1400
0.1400
0.1400
87,000
+0.01(+3.70%)
Sep 24, 2020
0.1300
0.1400
0.1300
0.1350
59,000
+0.01(+8.00%)
Sep 23, 2020
0.1250
0.1250
0.1250
0.1250
83,000
-0.01(-3.85%)
Sep 22, 2020
0.1300
0.1300
0.1300
0.1300
46,389
+0.00(+0.00%)
Sep 21, 2020
0.1500
0.1500
0.1200
0.1300
898,119
-0.02(-13.33%)
Sep 18, 2020
0.1500
0.1500
0.1450
0.1500
19,276
+0.00(+0.00%)
Sep 17, 2020
0.1500
0.1500
0.1500
0.1500
13,500
-0.01(-3.23%)
Sep 15, 2020
0.1550
0.1550
0.1550
0
+0.00(+0.00%)
Sep 14, 2020
0.1500
0.1700
0.1500
0.1550
316,500
+0.01(+3.33%)
Sep 11, 2020
0.1400
0.1500
0.1400
0.1500
85,553
+0.01(+7.14%)
Sep 10, 2020
0.1400
0.1400
0.1400
0.1400
1,100
+0.00(+0.00%)
Sep 09, 2020
0.1450
0.1450
0.1300
0.1400
137,500
+0.00(+0.00%)
Sep 08, 2020
0.1400
0.1400
0.1400
0.1400
16,350
+0.00(+0.00%)
Sep 04, 2020
0.1400
0.1400
0.1400
0
-0.00(-3.45%)
Sep 03, 2020
0.1450
0.1450
0.1450
0.1450
22,000
+0.00(+0.00%)
Sep 02, 2020
0.1500
0.1500
0.1450
0.1450
24,000
-0.01(-3.33%)
Sep 01, 2020
0.1500
0.1500
0.1500
0.1500
33,225
+0.00(+0.00%)
Aug 31, 2020
0.1550
0.1550
0.1450
0.1500
191,000
-0.01(-6.25%)
Aug 28, 2020
0.1550
0.1600
0.1550
0.1600
61,700
+0.01(+3.23%)
Aug 27, 2020
0.1750
0.1750
0.1550
0.1550
30,000
-0.01(-3.13%)
Aug 26, 2020
0.1550
0.1600
0.1550
0.1600
22,100
+0.01(+3.23%)
Aug 25, 2020
0.1600
0.1600
0.1550
0.1550
348,000
-0.01(-6.06%)
Aug 24, 2020
0.1650
0.1750
0.1650
0.1650
43,700
+0.00(+0.00%)
Aug 21, 2020
0.1600
0.1650
0.1600
0.1650
64,660
+0.01(+6.45%)
Aug 20, 2020
0.1700
0.1750
0.1550
0.1550
102,500
-0.02(-8.82%)
Aug 19, 2020
0.1750
0.1800
0.1700
0.1700
95,000
-0.01(-5.56%)
Aug 18, 2020
0.1800
0.1800
0.1800
0.1800
52,500
-0.01(-2.70%)
Aug 17, 2020
0.1800
0.1850
0.1800
0.1850
9,500
+0.01(+8.82%)
Aug 14, 2020
0.1750
0.1750
0.1600
0.1700
216,575
-0.00(-2.86%)
Aug 13, 2020
0.2000
0.2000
0.1750
0.1750
58,200
-0.03(-12.50%)
Aug 12, 2020
0.2000
0.2000
0.1900
0.2000
66,000
+0.00(+0.00%)
Aug 11, 2020
0.2100
0.2100
0.1800
0.2000
30,500
-0.01(-4.76%)
Aug 10, 2020
0.2000
0.2100
0.2000
0.2100
110,050
+0.00(+0.00%)
Aug 07, 2020
0.1750
0.2100
0.1750
0.2100
248,731
+0.04(+23.53%)
Aug 06, 2020
0.1450
0.1700
0.1450
0.1700
158,200
+0.03(+17.24%)
Aug 05, 2020
0.1500
0.1500
0.1450
0.1450
88,000
+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
.