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, 2012
0.2500
0.2500
0.2500
0.2500
10,000
-0.03(-12.28%)
Nov 29, 2012
0.2850
0.2850
0.2850
0
+0.00(+0.00%)
Nov 28, 2012
0.2850
0.2850
0.2850
0
+0.00(+0.00%)
Nov 27, 2012
0.2850
0.2850
0.2850
0
+0.00(+0.00%)
Nov 26, 2012
0.2850
0.2850
0.2850
0
+0.00(+0.00%)
Nov 24, 2012
0.2850
0.2850
0.2850
0
+0.00(+0.00%)
Nov 23, 2012
0.2850
0.2850
0.2850
0
+0.00(+0.00%)
Nov 22, 2012
0.2850
0.2850
0.2850
0.2850
3,000
+0.01(+3.64%)
Nov 21, 2012
0.2750
0.2750
0.2750
0
+0.00(+0.00%)
Nov 20, 2012
0.2750
0.2750
0.2750
0.2750
17,100
-0.01(-3.51%)
Nov 19, 2012
0.2850
0.2850
0.2850
0.2850
2,000
+0.01(+3.64%)
Nov 16, 2012
0.2750
0.2750
0.2750
0.2750
2,000
-0.01(-5.17%)
Nov 15, 2012
0.2900
0.2900
0.2900
0
+0.00(+0.00%)
Nov 14, 2012
0.2900
0.2900
0.2900
0
+0.00(+0.00%)
Nov 13, 2012
0.2750
0.2900
0.2750
0.2900
14,000
+0.01(+5.45%)
Nov 12, 2012
0.2750
0.2750
0.2750
0.2750
13,500
-0.01(-5.17%)
Nov 09, 2012
0.2900
0.2900
0.2900
0.2900
0
+0.00(+0.00%)
Nov 08, 2012
0.2900
0.2900
0.2900
0.2900
500
+0.00(+0.00%)
Nov 07, 2012
0.2900
0.2900
0.2900
0.2900
5,000
+0.01(+5.45%)
Nov 06, 2012
0.2750
0.2750
0.2750
0
+0.00(+0.00%)
Nov 05, 2012
0.2900
0.2900
0.2750
0.2750
32,500
+0.00(+0.00%)
Nov 02, 2012
0.2750
0.2750
0.2750
0
+0.00(+0.00%)
Nov 01, 2012
0.2750
0.2750
0.2750
0
+0.00(+0.00%)
Oct 31, 2012
0.3000
0.3000
0.2750
0.2750
76,500
-0.01(-5.17%)
Oct 30, 2012
0.2900
0.2900
0.2900
0
+0.00(+0.00%)
Oct 29, 2012
0.3000
0.3000
0.2900
0.2900
46,250
-0.01(-3.33%)
Oct 26, 2012
0.3200
0.3200
0.3000
0.3000
56,000
-0.02(-6.25%)
Oct 25, 2012
0.3200
0.3200
0.3200
0.3200
5,000
+0.02(+6.67%)
Oct 24, 2012
0.3000
0.3000
0.3000
0.3000
5,000
-0.02(-6.25%)
Oct 23, 2012
0.3000
0.3200
0.2700
0.3200
87,000
-0.01(-3.03%)
Oct 19, 2012
0.3200
0.3300
0.3200
0.3300
16,500
+0.01(+1.54%)
Oct 18, 2012
0.3250
0.3250
0.3250
0.3250
2,500
+0.05(+20.37%)
Oct 17, 2012
0.2700
0.2700
0.2700
0
+0.00(+0.00%)
Oct 16, 2012
0.2900
0.2900
0.2700
0.2700
50,000
-0.02(-6.90%)
Oct 15, 2012
0.2900
0.2900
0.2900
0.2900
12,500
-0.04(-12.12%)
Oct 12, 2012
0.3300
0.3300
0.3300
0
+0.00(+0.00%)
Oct 11, 2012
0.3300
0.3300
0.3150
0.3300
80,500
+0.00(+0.00%)
Oct 10, 2012
0.3300
0.3300
0.3300
0.3300
100,000
+0.00(+0.00%)
Oct 09, 2012
0.3300
0.3300
0.3300
0
+0.00(+0.00%)
Oct 05, 2012
0.3300
0.3300
0.3300
0
+0.00(+0.00%)
Oct 04, 2012
0.3300
0.3300
0.3300
0.3300
30
+0.00(+0.00%)
Oct 03, 2012
0.3300
0.3300
0.3300
0.3300
2,000
+0.00(+0.00%)
Oct 02, 2012
0.3300
0.3300
0.3300
0.3300
20,100
+0.00(+0.00%)
Oct 01, 2012
0.3000
0.3300
0.3000
0.3300
22,600
+0.03(+10.00%)
Sep 28, 2012
0.3000
0.3000
0.3000
0.3000
1,132
-0.04(-11.76%)
Sep 27, 2012
0.3000
0.3400
0.3000
0.3400
11,030
-0.03(-8.11%)
Sep 26, 2012
0.3700
0.3700
0.3700
0
+0.00(+0.00%)
Sep 25, 2012
0.3700
0.3700
0.3700
0
+0.00(+0.00%)
Sep 24, 2012
0.3700
0.3700
0.3700
0
+0.00(+0.00%)
Sep 21, 2012
0.3450
0.3800
0.3100
0.3700
67,000
+0.05(+15.62%)
Sep 20, 2012
0.2850
0.3200
0.2700
0.3200
84,000
+0.03(+10.34%)
Sep 19, 2012
0.2900
0.2900
0.2900
0
+0.00(+0.00%)
Sep 18, 2012
0.2900
0.2900
0.2900
0.2900
7,500
-0.03(-9.38%)
Sep 17, 2012
0.3200
0.3200
0.3200
0.3200
20
+0.03(+10.34%)
Sep 14, 2012
0.2800
0.2900
0.2800
0.2900
426,500
+0.01(+3.57%)
Sep 13, 2012
0.2700
0.2800
0.2700
0.2800
105,520
+0.00(+0.00%)
Sep 12, 2012
0.2700
0.2800
0.2700
0.2800
15,000
-0.01(-3.45%)
Sep 11, 2012
0.2900
0.2900
0.2900
0
+0.00(+0.00%)
Sep 10, 2012
0.2750
0.2900
0.2700
0.2900
31,000
+0.01(+5.45%)
Sep 07, 2012
0.2800
0.2800
0.2750
0.2750
8,300
-0.01(-1.79%)
Sep 06, 2012
0.2800
0.2800
0.2800
0
+0.00(+0.00%)
Sep 05, 2012
0.2800
0.2800
0.2800
0.2800
9,000
+0.03(+9.80%)
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
.