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 (%)
Jun 27, 2019
0.2800
0.2800
0.2800
0
+0.00(+0.00%)
Jun 26, 2019
0.2700
0.2800
0.2700
0.2800
20,999
+0.00(+0.00%)
Jun 25, 2019
0.2700
0.2800
0.2650
0.2800
27,450
+0.03(+9.80%)
Jun 24, 2019
0.2450
0.2550
0.2450
0.2550
20,630
+0.01(+2.00%)
Jun 21, 2019
0.2700
0.2700
0.2450
0.2500
135,600
-0.02(-5.66%)
Jun 20, 2019
0.2600
0.2650
0.2600
0.2650
19,103
+0.01(+3.92%)
Jun 19, 2019
0.2800
0.2850
0.2550
0.2550
54,800
-0.03(-12.07%)
Jun 18, 2019
0.2800
0.2900
0.2800
0.2900
27,500
+0.03(+13.73%)
Jun 17, 2019
0.2550
0.2550
0.2550
0.2550
5,500
-0.01(-1.92%)
Jun 14, 2019
0.2550
0.2600
0.2500
0.2600
56,000
+0.01(+4.00%)
Jun 13, 2019
0.2550
0.2600
0.2400
0.2500
309,186
-0.01(-1.96%)
Jun 12, 2019
0.2650
0.2650
0.2550
0.2550
102,500
-0.02(-7.27%)
Jun 10, 2019
0.2750
0.2750
0.2750
0
+0.00(+0.00%)
Jun 07, 2019
0.2750
0.2750
0.2750
0.2750
10,000
-0.01(-3.51%)
Jun 05, 2019
0.2850
0.2850
0.2850
0
+0.00(+1.79%)
Jun 04, 2019
0.2950
0.3050
0.2700
0.2800
317,300
-0.01(-5.08%)
Jun 03, 2019
0.3000
0.3100
0.2900
0.2950
172,555
-0.01(-1.67%)
May 31, 2019
0.3050
0.3050
0.3000
0.3000
58,000
-0.02(-4.76%)
May 30, 2019
0.3100
0.3200
0.3000
0.3150
187,800
-0.01(-1.56%)
May 28, 2019
0.3200
0.3200
0.3200
0
+0.00(+0.00%)
May 27, 2019
0.3200
0.3200
0.3200
0.3200
2,500
+0.01(+1.59%)
May 24, 2019
0.3050
0.3150
0.3050
0.3150
11,000
+0.02(+5.00%)
May 23, 2019
0.3200
0.3200
0.2950
0.3000
192,000
-0.02(-4.76%)
May 22, 2019
0.3200
0.3200
0.3150
0.3150
52,000
-0.02(-4.55%)
May 21, 2019
0.3300
0.3300
0.3300
0.3300
10,000
+0.01(+3.13%)
May 17, 2019
0.3200
0.3200
0.3200
0
+0.00(+0.00%)
May 16, 2019
0.3250
0.3300
0.3200
0.3200
163,500
-0.02(-5.88%)
May 15, 2019
0.3400
0.3400
0.3200
0.3400
51,000
+0.01(+3.03%)
May 14, 2019
0.3200
0.3300
0.3200
0.3300
23,000
+0.01(+3.13%)
May 13, 2019
0.3200
0.3200
0.3200
0.3200
9,050
-0.02(-4.48%)
May 10, 2019
0.3400
0.3400
0.3200
0.3350
43,678
+0.01(+1.52%)
May 09, 2019
0.3200
0.3300
0.3150
0.3300
55,009
+0.02(+6.45%)
May 08, 2019
0.3200
0.3250
0.3100
0.3100
113,005
-0.02(-4.62%)
May 07, 2019
0.3300
0.3300
0.3100
0.3250
146,059
-0.02(-5.80%)
May 06, 2019
0.3300
0.3500
0.3300
0.3450
32,000
+0.02(+6.15%)
May 03, 2019
0.3250
0.3300
0.3250
0.3250
73,100
+0.01(+1.56%)
May 02, 2019
0.3250
0.3250
0.3200
0.3200
57,000
-0.01(-3.03%)
May 01, 2019
0.3150
0.3300
0.3150
0.3300
19,000
+0.03(+8.20%)
Apr 30, 2019
0.3100
0.3100
0.3050
0.3050
29,214
-0.01(-1.61%)
Apr 29, 2019
0.3200
0.3200
0.3100
0.3100
68,731
-0.01(-3.13%)
Apr 26, 2019
0.3300
0.3300
0.3150
0.3200
72,850
-0.02(-4.48%)
Apr 25, 2019
0.3200
0.3350
0.3200
0.3350
40,500
-0.01(-1.47%)
Apr 24, 2019
0.3300
0.3400
0.3200
0.3400
96,050
-0.00(-1.45%)
Apr 23, 2019
0.3600
0.3600
0.3050
0.3450
740,047
-0.04(-9.21%)
Apr 22, 2019
0.3750
0.3800
0.3750
0.3800
69,700
+0.01(+1.33%)
Apr 18, 2019
0.3750
0.3750
0.3750
0
-0.03(-6.25%)
Apr 17, 2019
0.3900
0.4000
0.3800
0.4000
75,702
+0.02(+5.26%)
Apr 16, 2019
0.3800
0.3800
0.3750
0.3800
44,499
+0.00(+0.00%)
Apr 15, 2019
0.3950
0.3950
0.3700
0.3800
105,650
-0.02(-3.80%)
Apr 12, 2019
0.4250
0.4250
0.3800
0.3950
312,863
-0.02(-5.95%)
Apr 11, 2019
0.3900
0.4350
0.3900
0.4200
793,300
+0.03(+7.69%)
Apr 10, 2019
0.3700
0.3950
0.3700
0.3900
328,704
+0.03(+6.85%)
Apr 09, 2019
0.3300
0.3700
0.3250
0.3650
386,500
+0.03(+8.96%)
Apr 08, 2019
0.3400
0.3400
0.3200
0.3350
196,250
-0.01(-4.29%)
Apr 05, 2019
0.2800
0.3700
0.2800
0.3500
1,122,050
+0.07(+27.27%)
Apr 04, 2019
0.2800
0.3000
0.2600
0.2750
703,320
+0.01(+3.77%)
Apr 03, 2019
0.2750
0.2750
0.2650
0.2650
51,000
-0.01(-1.85%)
Apr 02, 2019
0.2700
0.2850
0.2450
0.2700
211,500
+0.03(+10.20%)
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
.