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: 3:22 PM EDT, Jun 12, 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 (%)
Aug 31, 2017
0.1600
0.1600
0.1500
0.1600
356,700
+0.01(+3.23%)
Aug 30, 2017
0.1650
0.1700
0.1550
0.1550
219,000
-0.02(-8.82%)
Aug 29, 2017
0.1700
0.1700
0.1700
0.1700
7,500
+0.00(+0.00%)
Aug 28, 2017
0.1600
0.1700
0.1500
0.1700
252,500
+0.01(+6.25%)
Aug 25, 2017
0.1600
0.1600
0.1600
0.1600
195,000
-0.01(-3.03%)
Aug 24, 2017
0.1600
0.1650
0.1500
0.1650
420,500
+0.01(+3.13%)
Aug 23, 2017
0.1300
0.1600
0.1300
0.1600
325,000
+0.03(+23.08%)
Aug 22, 2017
0.1350
0.1350
0.1300
0.1300
47,000
-0.01(-7.14%)
Aug 18, 2017
0.1400
0.1400
0.1400
0
+0.01(+3.70%)
Aug 17, 2017
0.1300
0.1350
0.1300
0.1350
129,300
+0.01(+3.85%)
Aug 16, 2017
0.1350
0.1350
0.1300
0.1300
147,000
+0.00(+0.00%)
Aug 15, 2017
0.1250
0.1300
0.1250
0.1300
30,000
-0.01(-10.34%)
Aug 14, 2017
0.1300
0.1450
0.1300
0.1450
14,000
+0.01(+11.54%)
Aug 11, 2017
0.1350
0.1450
0.1300
0.1300
74,282
+0.00(+0.00%)
Aug 10, 2017
0.1350
0.1350
0.1250
0.1300
188,000
-0.01(-3.70%)
Aug 09, 2017
0.1350
0.1350
0.1350
0.1350
27,500
+0.00(+0.00%)
Aug 08, 2017
0.1550
0.1600
0.1350
0.1350
30,500
-0.01(-3.57%)
Aug 04, 2017
0.1500
0.1500
0.1400
0.1400
148,176
-0.01(-6.67%)
Aug 03, 2017
0.1600
0.1650
0.1500
0.1500
56,000
-0.01(-3.23%)
Aug 02, 2017
0.1550
0.1600
0.1550
0.1550
37,500
+0.01(+3.33%)
Aug 01, 2017
0.1450
0.1500
0.1450
0.1500
76,000
+0.01(+3.45%)
Jul 31, 2017
0.1350
0.1700
0.1350
0.1450
307,650
+0.00(+0.00%)
Jul 28, 2017
0.1450
0.1450
0.1450
0.1450
11,000
+0.00(+0.00%)
Jul 27, 2017
0.1350
0.1450
0.1350
0.1450
120,500
+0.00(+0.00%)
Jul 26, 2017
0.1400
0.1450
0.1200
0.1450
23,000
+0.00(+3.57%)
Jul 25, 2017
0.1300
0.1400
0.1300
0.1400
85,500
-0.01(-6.67%)
Jul 21, 2017
0.1500
0.1500
0.1500
0
+0.01(+3.45%)
Jul 20, 2017
0.1300
0.1450
0.1300
0.1450
158,000
+0.00(+0.00%)
Jul 19, 2017
0.1300
0.1450
0.1300
0.1450
73,000
+0.02(+16.00%)
Jul 18, 2017
0.1250
0.1250
0.1200
0.1250
306,350
+0.00(+0.00%)
Jul 17, 2017
0.1400
0.1400
0.1250
0.1250
327,000
-0.02(-10.71%)
Jul 13, 2017
0.1400
0.1400
0.1400
0
-0.01(-6.67%)
Jul 10, 2017
0.1500
0.1500
0.1500
0
+0.00(+0.00%)
Jul 06, 2017
0.1500
0.1500
0.1500
0
+0.00(+0.00%)
Jul 05, 2017
0.1500
0.1500
0.1500
0.1500
50,000
-0.01(-6.25%)
Jul 03, 2017
0.1600
0.1600
0.1600
0.1600
0
+0.00(+0.00%)
Jun 30, 2017
0.1600
0.1600
0.1600
0
+0.01(+6.67%)
Jun 29, 2017
0.1450
0.1500
0.1400
0.1500
288,500
+0.00(+0.00%)
Jun 28, 2017
0.1500
0.1500
0.1500
0.1500
1,000
+0.00(+0.00%)
Jun 27, 2017
0.1450
0.1550
0.1450
0.1500
13,000
+0.00(+0.00%)
Jun 26, 2017
0.1500
0.1500
0.1500
0.1500
100,810
-0.01(-6.25%)
Jun 23, 2017
0.1600
0.1600
0.1600
0.1600
40,000
-0.01(-3.03%)
Jun 22, 2017
0.1600
0.1650
0.1550
0.1650
33,500
+0.01(+6.45%)
Jun 21, 2017
0.1700
0.1700
0.1500
0.1550
75,000
-0.02(-11.43%)
Jun 20, 2017
0.1600
0.1800
0.1400
0.1750
150,500
+0.00(+2.94%)
Jun 19, 2017
0.1700
0.1700
0.1700
0.1700
118,000
-0.01(-5.56%)
Jun 16, 2017
0.1800
0.1800
0.1800
0.1800
60,060
+0.00(+0.00%)
Jun 15, 2017
0.1650
0.1800
0.1600
0.1800
118,000
+0.00(+0.00%)
Jun 14, 2017
0.1700
0.1800
0.1650
0.1800
110,000
+0.01(+5.88%)
Jun 13, 2017
0.1700
0.1700
0.1700
0.1700
15,000
+0.00(+0.00%)
Jun 12, 2017
0.1600
0.1700
0.1600
0.1700
74,000
+0.00(+0.00%)
Jun 09, 2017
0.1700
0.1700
0.1600
0.1700
396,500
-0.00(-2.86%)
Jun 08, 2017
0.1800
0.1800
0.1750
0.1750
52,000
+0.00(+0.00%)
Jun 07, 2017
0.1800
0.1800
0.1600
0.1750
207,500
-0.01(-2.78%)
Jun 06, 2017
0.1900
0.1900
0.1800
0.1800
121,500
-0.01(-5.26%)
Jun 05, 2017
0.1900
0.1900
0.1700
0.1900
57,000
+0.00(+0.00%)
Jun 02, 2017
0.1900
0.1950
0.1750
0.1900
667,500
-0.01(-2.56%)
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
.