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 (%)
Nov 30, 2011
0.3000
0.3000
0.3000
0.3000
9,000
+0.00(+0.00%)
Nov 29, 2011
0.3200
0.3200
0.3000
0.3000
19,200
-0.01(-3.23%)
Nov 28, 2011
0.3100
0.3100
0.3100
0
+0.00(+0.00%)
Nov 25, 2011
0.3100
0.3100
0.3100
0
+0.00(+0.00%)
Nov 24, 2011
0.3100
0.3100
0.3100
0.3100
50,000
+0.01(+3.33%)
Nov 23, 2011
0.3000
0.3000
0.3000
0.3000
0
+0.00(+0.00%)
Nov 22, 2011
0.3000
0.3000
0.3000
0
+0.00(+0.00%)
Nov 21, 2011
0.3150
0.3150
0.3000
0.3000
97,000
-0.01(-3.23%)
Nov 18, 2011
0.3100
0.3100
0.3100
0.3100
3,000
-0.01(-3.13%)
Nov 17, 2011
0.3200
0.3200
0.3200
0
+0.00(+0.00%)
Nov 16, 2011
0.3250
0.3250
0.3200
0.3200
50,000
+0.00(+0.00%)
Nov 15, 2011
0.3200
0.3200
0.3200
0
+0.00(+0.00%)
Nov 14, 2011
0.3550
0.3550
0.3200
0.3200
72,500
-0.03(-9.86%)
Nov 11, 2011
0.3550
0.3550
0.3550
0
+0.00(+0.00%)
Nov 10, 2011
0.3550
0.3550
0.3550
0.3550
40,000
+0.01(+2.90%)
Nov 09, 2011
0.3450
0.3450
0.3450
0
+0.00(+0.00%)
Nov 08, 2011
0.3450
0.3450
0.3450
0
+0.00(+0.00%)
Nov 07, 2011
0.4000
0.4000
0.3450
0.3450
10,000
-0.06(-13.75%)
Nov 04, 2011
0.3800
0.4000
0.3800
0.4000
18,500
+0.00(+0.00%)
Nov 03, 2011
0.4000
0.4000
0.4000
0.4000
52,500
+0.00(+0.00%)
Nov 02, 2011
0.3900
0.4000
0.3900
0.4000
20,000
+0.05(+14.29%)
Nov 01, 2011
0.3500
0.3500
0.3500
0
+0.00(+0.00%)
Oct 31, 2011
0.3500
0.3500
0.3500
0
+0.00(+0.00%)
Oct 28, 2011
0.3500
0.3500
0.3500
0
+0.00(+0.00%)
Oct 27, 2011
0.3500
0.3500
0.3500
0.3500
5,800
+0.00(+0.00%)
Oct 26, 2011
0.3500
0.3500
0.3500
0.3500
9,000
-0.01(-2.78%)
Oct 25, 2011
0.3600
0.3600
0.3600
0.3600
1,000
+0.01(+2.86%)
Oct 24, 2011
0.3500
0.3500
0.3500
0
+0.00(+0.00%)
Oct 21, 2011
0.3500
0.3500
0.3500
0.3500
35,000
+0.00(+0.00%)
Oct 20, 2011
0.3500
0.3500
0.3500
0.3500
82,000
-0.01(-1.41%)
Oct 19, 2011
0.3650
0.3650
0.3550
0.3550
22,500
-0.03(-6.58%)
Oct 18, 2011
0.3800
0.3950
0.3750
0.3800
69,500
+0.00(+0.00%)
Oct 17, 2011
0.3800
0.3800
0.3800
0.3800
25,000
-0.02(-5.00%)
Oct 14, 2011
0.4000
0.4000
0.4000
0.4000
114,500
+0.00(+0.00%)
Oct 13, 2011
0.4000
0.4000
0.4000
0
+0.00(+0.00%)
Oct 12, 2011
0.4000
0.4000
0.4000
0.4000
2,500
+0.05(+14.29%)
Oct 11, 2011
0.3500
0.3500
0.3500
0
+0.00(+0.00%)
Oct 07, 2011
0.3550
0.3550
0.3500
0.3500
47,000
+0.00(+0.00%)
Oct 06, 2011
0.3500
0.3500
0.3500
0
+0.00(+0.00%)
Oct 05, 2011
0.3500
0.3500
0.3500
0.3500
85,000
+0.00(+0.00%)
Oct 04, 2011
0.3550
0.3550
0.3300
0.3500
37,500
-0.05(-12.50%)
Oct 03, 2011
0.4000
0.4000
0.4000
0.4000
200,000
+0.00(+0.00%)
Sep 30, 2011
0.4000
0.4000
0.4000
0.4000
50,000
-0.01(-2.44%)
Sep 29, 2011
0.4100
0.4100
0.4100
0.4100
0
+0.00(+0.00%)
Sep 28, 2011
0.4200
0.4200
0.4100
0.4100
41,500
-0.03(-6.82%)
Sep 27, 2011
0.4150
0.4400
0.4150
0.4400
33,500
+0.03(+8.64%)
Sep 26, 2011
0.4500
0.4500
0.4050
0.4050
47,500
-0.07(-15.62%)
Sep 23, 2011
0.4700
0.4800
0.4700
0.4800
20,000
+0.00(+0.00%)
Sep 22, 2011
0.4800
0.4800
0.4800
0.4800
15,000
+0.04(+9.09%)
Sep 21, 2011
0.4800
0.4800
0.4400
0.4400
98,000
-0.06(-12.00%)
Sep 20, 2011
0.5100
0.5100
0.4900
0.5000
34,000
+0.02(+4.17%)
Sep 19, 2011
0.5100
0.5100
0.4550
0.4800
112,000
-0.05(-9.43%)
Sep 16, 2011
0.4900
0.5500
0.4900
0.5300
124,300
+0.07(+15.22%)
Sep 15, 2011
0.4700
0.4700
0.4600
0.4600
35,000
+0.01(+2.22%)
Sep 14, 2011
0.4800
0.4850
0.4500
0.4500
70,000
-0.03(-6.25%)
Sep 13, 2011
0.4150
0.4800
0.4150
0.4800
184,750
+0.07(+17.07%)
Sep 12, 2011
0.4500
0.4500
0.4100
0.4100
112,000
-0.02(-4.65%)
Sep 09, 2011
0.4600
0.4600
0.4050
0.4300
174,000
+0.01(+2.38%)
Sep 08, 2011
0.4400
0.4600
0.4200
0.4200
70,000
-0.02(-4.55%)
Sep 07, 2011
0.4400
0.4400
0.4400
0
+0.00(+0.00%)
Sep 06, 2011
0.4400
0.4400
0.4400
0
+0.00(+0.00%)
Sep 02, 2011
0.4000
0.4400
0.4000
0.4400
54,500
+0.04(+10.00%)
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
.