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
)
0.1400
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 13, 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 (%)
Dec 31, 2019
0.2600
0.2600
0.2600
0
+0.02(+8.33%)
Dec 30, 2019
0.2300
0.2400
0.2300
0.2400
119,167
+0.01(+6.67%)
Dec 27, 2019
0.2350
0.2350
0.2250
0.2250
102,900
+0.00(+0.00%)
Dec 24, 2019
0.2250
0.2250
0.2250
0
+0.01(+2.27%)
Dec 23, 2019
0.2400
0.2400
0.2200
0.2200
176,241
-0.01(-4.35%)
Dec 20, 2019
0.2250
0.2400
0.2250
0.2300
216,700
+0.02(+9.52%)
Dec 19, 2019
0.1950
0.2300
0.1950
0.2100
315,383
+0.02(+10.53%)
Dec 18, 2019
0.1800
0.1900
0.1800
0.1900
12,000
+0.02(+8.57%)
Dec 17, 2019
0.1750
0.1750
0.1750
0.1750
11,600
+0.00(+2.94%)
Dec 16, 2019
0.1750
0.1750
0.1700
0.1700
7,000
+0.00(+0.00%)
Dec 13, 2019
0.1900
0.1900
0.1700
0.1700
62,500
-0.02(-10.53%)
Dec 12, 2019
0.1900
0.1900
0.1900
0.1900
21,525
+0.01(+2.70%)
Dec 11, 2019
0.1850
0.1900
0.1850
0.1850
50,000
+0.00(+0.00%)
Dec 10, 2019
0.1700
0.1850
0.1700
0.1850
15,000
+0.01(+2.78%)
Dec 09, 2019
0.1700
0.1800
0.1700
0.1800
104,900
+0.00(+0.00%)
Dec 06, 2019
0.1800
0.1800
0.1800
200
+0.00(+0.00%)
Dec 05, 2019
0.1800
0.1800
0.1800
0.1800
2,500
+0.01(+9.09%)
Dec 04, 2019
0.1650
0.1650
0.1650
0.1650
19,000
+0.00(+0.00%)
Dec 03, 2019
0.1700
0.1700
0.1600
0.1650
26,131
+0.00(+0.00%)
Dec 02, 2019
0.1900
0.1900
0.1650
0.1650
174,000
-0.02(-13.16%)
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%)
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
.