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 29, 2019
0.1800
0.1900
0.1800
0.1900
79,000
+0.02(+8.57%)
Nov 28, 2019
0.1800
0.1800
0.1750
0.1750
214,400
-0.01(-2.78%)
Nov 27, 2019
0.1750
0.1800
0.1750
0.1800
161,500
+0.00(+0.00%)
Nov 26, 2019
0.1800
0.1800
0.1800
0.1800
20,500
+0.00(+0.00%)
Nov 25, 2019
0.1900
0.1900
0.1800
0.1800
101,500
+0.00(+0.00%)
Nov 22, 2019
0.1750
0.1850
0.1750
0.1800
107,500
+0.00(+0.00%)
Nov 21, 2019
0.1800
0.1800
0.1800
0.1800
15,500
+0.00(+0.00%)
Nov 20, 2019
0.1800
0.1800
0.1800
0.1800
84,500
+0.00(+0.00%)
Nov 19, 2019
0.1850
0.1850
0.1800
0.1800
19,000
+0.01(+2.86%)
Nov 18, 2019
0.1750
0.1750
0.1750
0.1750
38,500
-0.02(-7.89%)
Nov 14, 2019
0.1900
0.1900
0.1900
0
-0.01(-5.00%)
Nov 13, 2019
0.2000
0.2000
0.2000
0.2000
1,000
+0.00(+0.00%)
Nov 12, 2019
0.2000
0.2000
0.2000
0.2000
1,750
+0.02(+11.11%)
Nov 11, 2019
0.1700
0.1800
0.1700
0.1800
38,500
-0.01(-5.26%)
Nov 07, 2019
0.1900
0.1900
0.1900
0
+0.02(+11.76%)
Nov 06, 2019
0.1700
0.1750
0.1650
0.1700
10,200
+0.01(+3.03%)
Nov 05, 2019
0.1700
0.1700
0.1600
0.1650
61,000
+0.00(+0.00%)
Nov 04, 2019
0.1750
0.1750
0.1650
0.1650
23,500
-0.01(-8.33%)
Nov 01, 2019
0.1800
0.1800
0.1800
0.1800
8,019
+0.01(+2.86%)
Oct 31, 2019
0.1900
0.1900
0.1750
0.1750
36,500
-0.02(-7.89%)
Oct 30, 2019
0.1850
0.1900
0.1800
0.1900
20,800
+0.01(+5.56%)
Oct 29, 2019
0.1900
0.1900
0.1800
0.1800
19,500
-0.01(-5.26%)
Oct 28, 2019
0.1800
0.1900
0.1800
0.1900
14,600
+0.00(+0.00%)
Oct 25, 2019
0.1900
0.2000
0.1900
0.1900
25,300
+0.02(+8.57%)
Oct 24, 2019
0.1950
0.1950
0.1750
0.1750
4,498
-0.01(-2.78%)
Oct 23, 2019
0.2000
0.2000
0.1800
0.1800
76,650
-0.02(-10.00%)
Oct 22, 2019
0.2000
0.2000
0.2000
0.2000
12,500
+0.00(+0.00%)
Oct 21, 2019
0.2000
0.2000
0.2000
0.2000
7,000
+0.00(+0.00%)
Oct 18, 2019
0.1850
0.2000
0.1850
0.2000
91,000
+0.01(+2.56%)
Oct 17, 2019
0.1900
0.1950
0.1900
0.1950
72,000
+0.01(+2.63%)
Oct 16, 2019
0.1950
0.1950
0.1900
0.1900
52,000
-0.01(-2.56%)
Oct 11, 2019
0.1950
0.1950
0.1950
0
+0.02(+8.33%)
Oct 10, 2019
0.1900
0.1900
0.1800
0.1800
3,000
-0.01(-2.70%)
Oct 09, 2019
0.1900
0.1900
0.1850
0.1850
16,200
-0.01(-2.63%)
Oct 08, 2019
0.1850
0.1900
0.1800
0.1900
54,950
-0.01(-5.00%)
Oct 07, 2019
0.1600
0.2000
0.1600
0.2000
168,770
+0.03(+17.65%)
Oct 04, 2019
0.1700
0.1700
0.1600
0.1700
30,500
+0.00(+0.00%)
Oct 03, 2019
0.1550
0.1750
0.1550
0.1700
44,800
+0.02(+9.68%)
Oct 02, 2019
0.1700
0.1700
0.1550
0.1550
77,500
-0.02(-11.43%)
Oct 01, 2019
0.1700
0.1800
0.1700
0.1750
79,500
+0.00(+0.00%)
Sep 30, 2019
0.1800
0.1800
0.1750
0.1750
8,500
-0.02(-7.89%)
Sep 27, 2019
0.1900
0.1900
0.1800
0.1900
60,250
+0.01(+5.56%)
Sep 26, 2019
0.1900
0.1900
0.1750
0.1800
262,000
-0.02(-7.69%)
Sep 25, 2019
0.1900
0.1950
0.1800
0.1950
18,500
+0.02(+8.33%)
Sep 24, 2019
0.1900
0.1950
0.1800
0.1800
33,000
-0.01(-5.26%)
Sep 23, 2019
0.1950
0.1950
0.1800
0.1900
28,628
-0.01(-2.56%)
Sep 20, 2019
0.1950
0.1950
0.1900
0.1950
39,500
+0.00(+0.00%)
Sep 19, 2019
0.1900
0.1950
0.1900
0.1950
28,000
+0.00(+0.00%)
Sep 17, 2019
0.1950
0.1950
0.1950
0
+0.02(+8.33%)
Sep 16, 2019
0.1750
0.1800
0.1750
0.1800
73,000
+0.00(+0.00%)
Sep 13, 2019
0.1700
0.1800
0.1700
0.1800
165,000
+0.01(+2.86%)
Sep 12, 2019
0.1750
0.1750
0.1700
0.1750
77,002
-0.01(-2.78%)
Sep 11, 2019
0.1800
0.1800
0.1750
0.1800
50,000
+0.00(+0.00%)
Sep 10, 2019
0.1700
0.1800
0.1700
0.1800
588,400
+0.01(+5.88%)
Sep 09, 2019
0.2050
0.2050
0.1700
0.1700
1,412,198
-0.03(-15.00%)
Sep 06, 2019
0.2150
0.2200
0.2000
0.2000
75,000
+0.00(+0.00%)
Sep 05, 2019
0.2100
0.2100
0.1900
0.2000
95,500
-0.00(-2.44%)
Sep 04, 2019
0.2100
0.2100
0.2050
0.2050
61,500
-0.01(-2.38%)
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
.