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 (%)
Apr 30, 2020
0.1550
0.1700
0.1550
0.1650
34,500
+0.01(+6.45%)
Apr 29, 2020
0.1600
0.1600
0.1550
0.1550
19,000
+0.01(+3.33%)
Apr 28, 2020
0.1700
0.1700
0.1500
0.1500
142,128
-0.02(-9.09%)
Apr 27, 2020
0.1700
0.1700
0.1650
0.1650
13,500
+0.00(+0.00%)
Apr 24, 2020
0.1850
0.1850
0.1650
0.1650
53,000
-0.01(-8.33%)
Apr 23, 2020
0.1800
0.1800
0.1800
0.1800
10,000
-0.01(-5.26%)
Apr 22, 2020
0.1900
0.1900
0.1900
0.1900
6,000
+0.01(+2.70%)
Apr 21, 2020
0.1850
0.2000
0.1700
0.1850
40,000
-0.01(-2.63%)
Apr 20, 2020
0.1800
0.1900
0.1800
0.1900
5,000
+0.00(+0.00%)
Apr 17, 2020
0.2050
0.2050
0.1850
0.1900
53,879
-0.01(-7.32%)
Apr 16, 2020
0.2000
0.2050
0.1800
0.2050
55,000
+0.00(+2.50%)
Apr 15, 2020
0.1800
0.2000
0.1800
0.2000
109,500
+0.04(+25.00%)
Apr 14, 2020
0.1400
0.1600
0.1400
0.1600
26,289
+0.02(+14.29%)
Apr 13, 2020
0.1400
0.1450
0.1350
0.1400
133,000
+0.00(+0.00%)
Apr 07, 2020
0.1400
0.1400
0.1400
0
+0.00(+0.00%)
Apr 06, 2020
0.1450
0.1450
0.1400
0.1400
34,000
+0.01(+3.70%)
Apr 03, 2020
0.1450
0.1450
0.1350
0.1350
39,000
+0.01(+3.85%)
Apr 02, 2020
0.1350
0.1350
0.1250
0.1300
57,500
+0.01(+4.00%)
Apr 01, 2020
0.1300
0.1350
0.1250
0.1250
95,639
-0.01(-7.41%)
Mar 31, 2020
0.1400
0.1400
0.1300
0.1350
42,610
-0.01(-6.90%)
Mar 30, 2020
0.1500
0.1500
0.1400
0.1450
15,000
-0.01(-6.45%)
Mar 27, 2020
0.1700
0.1700
0.1550
0.1550
90,000
-0.02(-11.43%)
Mar 26, 2020
0.1500
0.1750
0.1500
0.1750
95,500
+0.03(+25.00%)
Mar 25, 2020
0.1450
0.1500
0.1350
0.1400
43,600
+0.01(+3.70%)
Mar 24, 2020
0.1300
0.1500
0.1300
0.1350
83,999
+0.01(+3.85%)
Mar 23, 2020
0.1250
0.1300
0.1250
0.1300
86,499
+0.01(+4.00%)
Mar 20, 2020
0.1250
0.1250
0.1200
0.1250
95,500
+0.01(+4.17%)
Mar 19, 2020
0.1200
0.1350
0.1150
0.1200
75,500
+0.00(+0.00%)
Mar 18, 2020
0.1300
0.1400
0.1200
0.1200
154,000
-0.02(-11.11%)
Mar 17, 2020
0.1350
0.1450
0.1350
0.1350
81,700
+0.02(+12.50%)
Mar 16, 2020
0.1300
0.1350
0.1200
0.1200
277,800
-0.02(-11.11%)
Mar 13, 2020
0.1400
0.1400
0.1300
0.1350
47,673
-0.03(-18.18%)
Mar 12, 2020
0.1550
0.1700
0.1300
0.1650
204,400
+0.01(+3.13%)
Mar 11, 2020
0.1650
0.1650
0.1550
0.1600
84,500
-0.01(-5.88%)
Mar 10, 2020
0.1650
0.1700
0.1650
0.1700
25,000
+0.01(+3.03%)
Mar 09, 2020
0.1850
0.1850
0.1650
0.1650
177,500
-0.01(-8.33%)
Mar 06, 2020
0.1800
0.1800
0.1800
0.1800
5,000
-0.02(-7.69%)
Mar 05, 2020
0.1950
0.1950
0.1950
0.1950
500
+0.01(+2.63%)
Mar 04, 2020
0.1900
0.1900
0.1900
0.1900
16,500
+0.01(+5.56%)
Mar 03, 2020
0.1800
0.1800
0.1800
0.1800
36,000
+0.01(+2.86%)
Mar 02, 2020
0.1750
0.1850
0.1650
0.1750
98,674
-0.02(-7.89%)
Feb 28, 2020
0.1800
0.1900
0.1650
0.1900
185,051
+0.01(+5.56%)
Feb 27, 2020
0.2000
0.2000
0.1800
0.1800
91,288
+0.00(+0.00%)
Feb 26, 2020
0.1850
0.1850
0.1800
0.1800
122,500
-0.01(-2.70%)
Feb 25, 2020
0.1850
0.1850
0.1750
0.1850
224,000
+0.00(+0.00%)
Feb 24, 2020
0.2000
0.2000
0.1800
0.1850
87,500
-0.01(-2.63%)
Feb 21, 2020
0.1950
0.1950
0.1900
0.1900
80,900
-0.01(-5.00%)
Feb 20, 2020
0.2050
0.2050
0.1950
0.2000
38,000
+0.00(+0.00%)
Feb 19, 2020
0.2000
0.2000
0.1950
0.2000
30,400
+0.00(+0.00%)
Feb 18, 2020
0.2000
0.2000
0.2000
0.2000
28,000
+0.00(+0.00%)
Feb 14, 2020
0.2000
0.2000
0.2000
0
-0.01(-4.76%)
Feb 13, 2020
0.2000
0.2100
0.2000
0.2100
43,500
+0.01(+5.00%)
Feb 12, 2020
0.2200
0.2200
0.2000
0.2000
81,300
-0.01(-4.76%)
Feb 11, 2020
0.2200
0.2250
0.2100
0.2100
25,500
-0.02(-6.67%)
Feb 10, 2020
0.2200
0.2250
0.2200
0.2250
12,500
+0.01(+2.27%)
Feb 06, 2020
0.2200
0.2200
0.2200
0
+0.02(+10.00%)
Feb 05, 2020
0.2100
0.2100
0.1900
0.2000
273,093
+0.00(+0.00%)
Feb 04, 2020
0.2200
0.2200
0.2000
0.2000
333,161
-0.02(-9.09%)
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
.