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 (%)
Sep 30, 2020
0.1300
0.1300
0.1300
0
-0.01(-3.70%)
Sep 29, 2020
0.1350
0.1350
0.1350
0.1350
5,899
+0.00(+0.00%)
Sep 28, 2020
0.1350
0.1350
0.1350
0.1350
20,100
-0.01(-3.57%)
Sep 25, 2020
0.1400
0.1400
0.1400
0.1400
87,000
+0.01(+3.70%)
Sep 24, 2020
0.1300
0.1400
0.1300
0.1350
59,000
+0.01(+8.00%)
Sep 23, 2020
0.1250
0.1250
0.1250
0.1250
83,000
-0.01(-3.85%)
Sep 22, 2020
0.1300
0.1300
0.1300
0.1300
46,389
+0.00(+0.00%)
Sep 21, 2020
0.1500
0.1500
0.1200
0.1300
898,119
-0.02(-13.33%)
Sep 18, 2020
0.1500
0.1500
0.1450
0.1500
19,276
+0.00(+0.00%)
Sep 17, 2020
0.1500
0.1500
0.1500
0.1500
13,500
-0.01(-3.23%)
Sep 15, 2020
0.1550
0.1550
0.1550
0
+0.00(+0.00%)
Sep 14, 2020
0.1500
0.1700
0.1500
0.1550
316,500
+0.01(+3.33%)
Sep 11, 2020
0.1400
0.1500
0.1400
0.1500
85,553
+0.01(+7.14%)
Sep 10, 2020
0.1400
0.1400
0.1400
0.1400
1,100
+0.00(+0.00%)
Sep 09, 2020
0.1450
0.1450
0.1300
0.1400
137,500
+0.00(+0.00%)
Sep 08, 2020
0.1400
0.1400
0.1400
0.1400
16,350
+0.00(+0.00%)
Sep 04, 2020
0.1400
0.1400
0.1400
0
-0.00(-3.45%)
Sep 03, 2020
0.1450
0.1450
0.1450
0.1450
22,000
+0.00(+0.00%)
Sep 02, 2020
0.1500
0.1500
0.1450
0.1450
24,000
-0.01(-3.33%)
Sep 01, 2020
0.1500
0.1500
0.1500
0.1500
33,225
+0.00(+0.00%)
Aug 31, 2020
0.1550
0.1550
0.1450
0.1500
191,000
-0.01(-6.25%)
Aug 28, 2020
0.1550
0.1600
0.1550
0.1600
61,700
+0.01(+3.23%)
Aug 27, 2020
0.1750
0.1750
0.1550
0.1550
30,000
-0.01(-3.13%)
Aug 26, 2020
0.1550
0.1600
0.1550
0.1600
22,100
+0.01(+3.23%)
Aug 25, 2020
0.1600
0.1600
0.1550
0.1550
348,000
-0.01(-6.06%)
Aug 24, 2020
0.1650
0.1750
0.1650
0.1650
43,700
+0.00(+0.00%)
Aug 21, 2020
0.1600
0.1650
0.1600
0.1650
64,660
+0.01(+6.45%)
Aug 20, 2020
0.1700
0.1750
0.1550
0.1550
102,500
-0.02(-8.82%)
Aug 19, 2020
0.1750
0.1800
0.1700
0.1700
95,000
-0.01(-5.56%)
Aug 18, 2020
0.1800
0.1800
0.1800
0.1800
52,500
-0.01(-2.70%)
Aug 17, 2020
0.1800
0.1850
0.1800
0.1850
9,500
+0.01(+8.82%)
Aug 14, 2020
0.1750
0.1750
0.1600
0.1700
216,575
-0.00(-2.86%)
Aug 13, 2020
0.2000
0.2000
0.1750
0.1750
58,200
-0.03(-12.50%)
Aug 12, 2020
0.2000
0.2000
0.1900
0.2000
66,000
+0.00(+0.00%)
Aug 11, 2020
0.2100
0.2100
0.1800
0.2000
30,500
-0.01(-4.76%)
Aug 10, 2020
0.2000
0.2100
0.2000
0.2100
110,050
+0.00(+0.00%)
Aug 07, 2020
0.1750
0.2100
0.1750
0.2100
248,731
+0.04(+23.53%)
Aug 06, 2020
0.1450
0.1700
0.1450
0.1700
158,200
+0.03(+17.24%)
Aug 05, 2020
0.1500
0.1500
0.1450
0.1450
88,000
+0.00(+0.00%)
Aug 04, 2020
0.1450
0.1450
0.1450
0.1450
72,000
-0.01(-3.33%)
Jul 31, 2020
0.1500
0.1500
0.1500
0
+0.00(+0.00%)
Jul 30, 2020
0.1500
0.1500
0.1500
0.1500
32,700
-0.01(-3.23%)
Jul 29, 2020
0.1550
0.1550
0.1550
0.1550
28,000
+0.00(+0.00%)
Jul 28, 2020
0.1550
0.1550
0.1550
0.1550
179,000
+0.00(+0.00%)
Jul 27, 2020
0.1550
0.1550
0.1500
0.1550
64,500
+0.00(+0.00%)
Jul 24, 2020
0.1550
0.1550
0.1450
0.1550
183,901
+0.01(+3.33%)
Jul 23, 2020
0.1500
0.1700
0.1500
0.1500
106,580
+0.01(+3.45%)
Jul 22, 2020
0.1400
0.1450
0.1400
0.1450
220,500
+0.00(+3.57%)
Jul 21, 2020
0.1400
0.1450
0.1350
0.1400
550,502
-0.00(-3.45%)
Jul 20, 2020
0.1500
0.1550
0.1400
0.1450
474,000
-0.01(-3.33%)
Jul 17, 2020
0.1600
0.1600
0.1450
0.1500
197,500
-0.02(-9.09%)
Jul 16, 2020
0.1700
0.1700
0.1600
0.1650
262,350
-0.01(-2.94%)
Jul 15, 2020
0.1750
0.1750
0.1700
0.1700
99,151
-0.00(-2.86%)
Jul 14, 2020
0.1800
0.1800
0.1750
0.1750
56,000
-0.01(-2.78%)
Jul 13, 2020
0.1700
0.1800
0.1700
0.1800
16,500
+0.01(+2.86%)
Jul 10, 2020
0.1700
0.1800
0.1700
0.1750
12,900
-0.01(-2.78%)
Jul 09, 2020
0.1800
0.1850
0.1800
0.1800
130,725
+0.00(+0.00%)
Jul 08, 2020
0.1750
0.1800
0.1700
0.1800
105,500
+0.01(+2.86%)
Jul 07, 2020
0.1750
0.1750
0.1750
0.1750
21,500
+0.00(+2.94%)
Jul 06, 2020
0.1800
0.1800
0.1600
0.1700
197,300
-0.01(-5.56%)
Jul 03, 2020
0.1700
0.1800
0.1700
0.1800
57,650
+0.01(+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
.