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
)
0.1050
UNCHANGED
Streaming Delayed Price
Updated: 2:58 PM EDT, May 17, 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, 2024
0.1100
0
+0.00(+0.00%)
Apr 29, 2024
0.1100
0.1100
0.1100
0.1100
4,000
+0.00(+0.00%)
Apr 26, 2024
0.1050
0.1100
0.1050
0.1100
4,000
+0.00(+0.00%)
Apr 25, 2024
0.1100
0.1100
0.1100
0.1100
10,000
-0.01(-4.35%)
Apr 24, 2024
0.1150
0.1150
0.1150
0.1150
13,000
-0.00(-4.17%)
Apr 23, 2024
0.1150
0.1200
0.1100
0.1200
20,500
+0.00(+0.00%)
Apr 22, 2024
0.1100
0.1200
0.1100
0.1200
3,000,500
+0.01(+9.09%)
Apr 19, 2024
0.1100
0.1100
0.1100
0.1100
10,000
+0.00(+0.00%)
Apr 18, 2024
0.1100
0.1100
0.1100
0.1100
50,000
-0.01(-4.35%)
Apr 17, 2024
0.1150
0.1150
0.1150
0.1150
502
+0.00(+0.00%)
Apr 16, 2024
0.1100
0.1150
0.1100
0.1150
3,500
+0.00(+0.00%)
Apr 15, 2024
0.1100
0.1150
0.1100
0.1150
10,500
+0.00(+0.00%)
Apr 12, 2024
0.1100
0.1150
0.1050
0.1150
71,596
-0.00(-4.17%)
Apr 11, 2024
0.1150
0.1200
0.1150
0.1200
9,500
+0.00(+4.35%)
Apr 10, 2024
0.1150
0.1150
0.1150
0.1150
3,761
+0.00(+0.00%)
Apr 09, 2024
0.1150
0.1150
0.1150
0.1150
1,000
+0.00(+0.00%)
Apr 08, 2024
0.1150
0.1150
0.1150
0.1150
1,000
+0.00(+0.00%)
Apr 05, 2024
0.1200
0.1200
0.1100
0.1150
67,500
+0.00(+0.00%)
Apr 04, 2024
0.1200
0.1200
0.1100
0.1150
92,000
+0.00(+0.00%)
Apr 03, 2024
0.1200
0.1200
0.1100
0.1150
71,450
-0.00(-4.17%)
Apr 02, 2024
0.1200
0.1200
0.1100
0.1200
32,260
-0.01(-4.00%)
Apr 01, 2024
0.1250
0.1250
0.1250
0.1250
1,210
+0.00(+0.00%)
Mar 28, 2024
0.1250
0
+0.01(+8.70%)
Mar 27, 2024
0.1150
0.1150
0.1100
0.1150
13,000
+0.01(+4.55%)
Mar 26, 2024
0.1100
0.1100
0.1100
0.1100
9,500
-0.01(-4.35%)
Mar 25, 2024
0.1100
0.1150
0.1100
0.1150
74,000
+0.00(+0.00%)
Mar 21, 2024
0.1150
0
-0.00(-4.17%)
Mar 20, 2024
0.1100
0.1200
0.1050
0.1200
71,177
+0.00(+0.00%)
Mar 19, 2024
0.1100
0.1250
0.1100
0.1200
11,584
-0.01(-4.00%)
Mar 18, 2024
0.1250
0.1250
0.1250
0.1250
500
+0.01(+4.17%)
Mar 14, 2024
0.1200
0
+0.00(+0.00%)
Mar 13, 2024
0.1100
0.1200
0.1100
0.1200
11,000
-0.01(-4.00%)
Mar 12, 2024
0.1100
0.1250
0.1100
0.1250
20,000
-0.01(-3.85%)
Mar 11, 2024
0.1300
0.1300
0.1300
0.1300
500
+0.01(+4.00%)
Mar 08, 2024
0.1200
0.1250
0.1050
0.1250
3,500
+0.02(+19.05%)
Mar 07, 2024
0.1100
0.1300
0.1050
0.1050
9,350
-0.01(-12.50%)
Mar 06, 2024
0.1200
0.1300
0.1150
0.1200
6,406
+0.00(+0.00%)
Mar 05, 2024
0.1300
0.1300
0.1150
0.1200
12,000
-0.01(-4.00%)
Mar 04, 2024
0.1100
0.1300
0.1100
0.1250
78,500
+0.01(+13.64%)
Mar 01, 2024
0.1100
0.1100
0.0950
0.1100
122,500
-0.01(-4.35%)
Feb 29, 2024
0.1150
0.1150
0.1100
0.1150
22,000
+0.00(+0.00%)
Feb 28, 2024
0.1050
0.1150
0.1050
0.1150
80,000
+0.01(+4.55%)
Feb 27, 2024
0.1100
0.1100
0.1100
0.1100
1,000
+0.01(+4.76%)
Feb 26, 2024
0.1150
0.1180
0.0850
0.1050
250,700
-0.01(-8.70%)
Feb 23, 2024
0.1150
0.1150
0.1150
0.1150
19,000
-0.00(-4.17%)
Feb 22, 2024
0.1250
0.1250
0.1150
0.1200
17,500
+0.00(+4.35%)
Feb 21, 2024
0.1300
0.1300
0.1150
0.1150
104,000
-0.02(-14.81%)
Feb 20, 2024
0.1350
0.1350
0.1350
0.1350
1,000
+0.00(+0.00%)
Feb 16, 2024
0.1350
0
-0.01(-3.57%)
Feb 15, 2024
0.1300
0.1400
0.1150
0.1400
65,500
+0.00(+0.00%)
Feb 14, 2024
0.1400
0.1400
0.1400
0.1400
24,500
+0.00(+0.00%)
Feb 13, 2024
0.1300
0.1400
0.1300
0.1400
6,500
+0.01(+3.70%)
Feb 12, 2024
0.1350
0.1400
0.1300
0.1350
20,000
+0.00(+0.00%)
Feb 09, 2024
0.1350
0.1350
0.1350
0.1350
1,000
+0.00(+0.00%)
Feb 08, 2024
0.1300
0.1350
0.1300
0.1350
31,000
+0.01(+3.85%)
Feb 07, 2024
0.1250
0.1300
0.1250
0.1300
31,000
+0.00(+0.00%)
Feb 06, 2024
0.1300
0.1300
0.1300
0.1300
2,307
+0.00(+0.00%)
Feb 05, 2024
0.1250
0.1300
0.1250
0.1300
5,000
+0.00(+0.00%)
Jan 31, 2024
0.1300
0
+0.00(+0.00%)
Jan 30, 2024
0.1200
0.1300
0.1200
0.1300
23,613
+0.01(+8.33%)
Jan 29, 2024
0.1150
0.1200
0.1150
0.1200
4,000
+0.00(+0.00%)
Jan 26, 2024
0.1200
0.1200
0.1200
0.1200
7,000
+0.00(+0.00%)
Jan 25, 2024
0.1200
0.1200
0.1200
0.1200
1,500
+0.00(+0.00%)
Jan 24, 2024
0.1050
0.1200
0.1050
0.1200
76,000
+0.01(+9.09%)
Jan 23, 2024
0.1100
0.1100
0.1050
0.1100
33,539
+0.00(+0.00%)
Jan 22, 2024
0.1000
0.1100
0.1000
0.1100
97,000
+0.01(+4.76%)
Jan 19, 2024
0.1050
0.1050
0.1000
0.1050
120,500
+0.00(+0.00%)
Jan 18, 2024
0.1000
0.1050
0.1000
0.1050
31,200
+0.00(+5.00%)
Jan 17, 2024
0.0980
0.1000
0.0950
0.1000
21,000
+0.00(+0.00%)
Jan 16, 2024
0.0980
0.1000
0.0980
0.1000
11,000
+0.00(+0.00%)
Jan 15, 2024
0.1000
0.1000
0.1000
0.1000
1,140
+0.00(+0.00%)
Jan 11, 2024
0.1000
0
+0.00(+0.00%)
Jan 10, 2024
0.1050
0.1050
0.1000
0.1000
30,000
-0.00(-4.76%)
Jan 09, 2024
0.1000
0.1050
0.1000
0.1050
51,000
+0.00(+0.00%)
Jan 08, 2024
0.1000
0.1050
0.1000
0.1050
23,500
+0.00(+0.00%)
Jan 05, 2024
0.1050
0.1050
0.0950
0.1050
45,600
-0.01(-4.55%)
Jan 02, 2024
0.1100
0
+0.00(+0.00%)
Dec 29, 2023
0.1100
0
+0.00(+0.00%)
Dec 28, 2023
0.1050
0.1100
0.1050
0.1100
3,340
+0.00(+0.00%)
Dec 27, 2023
0.1100
0.1100
0.1100
0.1100
500
+0.01(+4.76%)
Dec 22, 2023
0.1050
0
-0.01(-4.55%)
Dec 21, 2023
0.1000
0.1100
0.0950
0.1100
147,000
+0.00(+0.00%)
Dec 20, 2023
0.1050
0.1100
0.1000
0.1100
12,500
-0.01(-4.35%)
Dec 19, 2023
0.1100
0.1150
0.1050
0.1150
5,500
+0.01(+4.55%)
Dec 18, 2023
0.1100
0.1100
0.1100
0.1100
1,500
-0.01(-4.35%)
Dec 15, 2023
0.1050
0.1150
0.1050
0.1150
84,000
+0.00(+0.00%)
Dec 14, 2023
0.1100
0.1150
0.1050
0.1150
35,500
+0.01(+4.55%)
Dec 13, 2023
0.1050
0.1100
0.1050
0.1100
12,000
+0.00(+0.00%)
Dec 12, 2023
0.1100
0.1150
0.1050
0.1100
16,000
-0.01(-4.35%)
Dec 11, 2023
0.1100
0.1150
0.1050
0.1150
203,000
+0.00(+0.00%)
Dec 07, 2023
0.1150
0
+0.01(+4.55%)
Dec 06, 2023
0.1150
0.1200
0.1100
0.1100
176,502
-0.01(-8.33%)
Dec 05, 2023
0.1150
0.1200
0.1150
0.1200
16,000
+0.00(+0.00%)
Nov 30, 2023
0.1200
0
+0.00(+0.00%)
Nov 29, 2023
0.1150
0.1400
0.1150
0.1200
339,500
+0.00(+0.00%)
Nov 28, 2023
0.1150
0.1200
0.1150
0.1200
33,000
+0.00(+0.00%)
Nov 23, 2023
0.1200
0
+0.00(+4.35%)
Nov 21, 2023
0.1150
400
-0.00(-4.17%)
Nov 20, 2023
0.1250
0.1250
0.1200
0.1200
68,000
-0.01(-4.00%)
Nov 17, 2023
0.1250
0.1250
0.1200
0.1250
6,500
+0.01(+8.70%)
Nov 16, 2023
0.1200
0.1200
0.1150
0.1150
101,000
-0.01(-11.54%)
Nov 15, 2023
0.1200
0.1300
0.1200
0.1300
5,500
+0.01(+4.00%)
Nov 14, 2023
0.1250
0.1250
0.1250
0.1250
2,000
-0.01(-3.85%)
Nov 13, 2023
0.1300
0.1300
0.1300
0.1300
1,000
+0.01(+4.00%)
Nov 09, 2023
0.1250
0
+0.01(+8.70%)
Nov 08, 2023
0.1150
0.1150
0.1100
0.1150
51,885
+0.00(+0.00%)
Nov 07, 2023
0.1150
0.1150
0.1150
0.1150
1,000
-0.00(-4.17%)
Nov 06, 2023
0.1150
0.1200
0.1150
0.1200
6,000
+0.00(+0.00%)
Nov 03, 2023
0.1200
0.1200
0.1000
0.1200
76,500
-0.01(-7.69%)
Nov 01, 2023
0.1300
0
+0.01(+4.00%)
Oct 31, 2023
0.1200
0.1250
0.1200
0.1250
32,000
+0.01(+8.70%)
Oct 30, 2023
0.1150
0.1150
0.1100
0.1150
39,700
-0.01(-8.00%)
Oct 27, 2023
0.1250
0.1250
0.1250
0.1250
9,000
-0.01(-3.85%)
Oct 25, 2023
0.1300
0
+0.01(+4.00%)
Oct 24, 2023
0.1300
0.1300
0.1250
0.1250
102,000
-0.01(-3.85%)
Oct 23, 2023
0.1300
0.1300
0.1300
0.1300
29,000
-0.01(-7.14%)
Oct 20, 2023
0.1400
0.1400
0.1400
0.1400
5,000
+0.00(+0.00%)
Oct 19, 2023
0.1300
0.1400
0.1300
0.1400
3,000
+0.00(+0.00%)
Oct 17, 2023
0.1400
0
+0.00(+0.00%)
Oct 16, 2023
0.1400
0.1400
0.1400
0.1400
2,000
+0.00(+0.00%)
Oct 12, 2023
0.1400
0
+0.00(+0.00%)
Oct 11, 2023
0.1450
0.1450
0.1250
0.1400
66,000
-0.01(-6.67%)
Oct 06, 2023
0.1500
0
+0.00(+0.00%)
Oct 05, 2023
0.1500
0.1500
0.1450
0.1500
11,000
+0.00(+0.00%)
Oct 04, 2023
0.1350
0.1500
0.1350
0.1500
49,000
+0.01(+3.45%)
Oct 03, 2023
0.1400
0.1500
0.1350
0.1450
50,000
+0.01(+7.41%)
Oct 02, 2023
0.1450
0.1450
0.1350
0.1350
18,100
-0.01(-6.90%)
Sep 29, 2023
0.1500
0.1500
0.1450
0.1450
2,600
-0.01(-3.33%)
Sep 28, 2023
0.1400
0.1500
0.1400
0.1500
28,000
+0.01(+3.45%)
Sep 27, 2023
0.1500
0.1500
0.1350
0.1450
177,000
-0.01(-3.33%)
Sep 25, 2023
0.1500
0
+0.00(+0.00%)
Sep 22, 2023
0.1500
0.1500
0.1500
0.1500
1,000
+0.00(+0.00%)
Sep 21, 2023
0.1500
0.1500
0.1500
0.1500
5,000
+0.00(+0.00%)
Sep 20, 2023
0.1500
0.1500
0.1400
0.1500
48,500
-0.01(-3.23%)
Sep 19, 2023
0.1500
0.1550
0.1500
0.1550
144,500
+0.00(+0.00%)
Sep 18, 2023
0.1450
0.1550
0.1400
0.1550
36,500
+0.01(+3.33%)
Sep 14, 2023
0.1500
0
-0.01(-3.23%)
Sep 13, 2023
0.1500
0.1550
0.1500
0.1550
53,000
+0.00(+0.00%)
Sep 08, 2023
0.1550
0
+0.00(+0.00%)
Sep 07, 2023
0.1500
0.1550
0.1500
0.1550
69,800
+0.01(+3.33%)
Sep 06, 2023
0.1500
0.1500
0.1450
0.1500
40,600
-0.01(-3.23%)
Sep 05, 2023
0.1550
0.1550
0.1250
0.1550
64,250
-0.01(-3.13%)
Sep 01, 2023
0.1600
0
+0.00(+0.00%)
Aug 31, 2023
0.1550
0.1600
0.1400
0.1600
117,500
+0.00(+0.00%)
Aug 30, 2023
0.1600
0.1600
0.1600
0.1600
5,000
-0.01(-3.03%)
Aug 29, 2023
0.1680
0.1680
0.1550
0.1650
47,000
-0.01(-2.94%)
Aug 28, 2023
0.1750
0.1750
0.1700
0.1700
6,016
+0.01(+3.03%)
Aug 25, 2023
0.1700
0.1700
0.1600
0.1650
89,350
-0.01(-2.94%)
Aug 24, 2023
0.1650
0.1700
0.1650
0.1700
121,000
-0.00(-2.86%)
Aug 22, 2023
0.1750
0
-0.01(-2.78%)
Aug 21, 2023
0.1800
0.1800
0.1800
0.1800
2,000
+0.01(+5.88%)
Aug 18, 2023
0.1500
0.1700
0.1500
0.1700
18,000
+0.00(+0.00%)
Aug 16, 2023
0.1700
0
+0.00(+0.00%)
Aug 15, 2023
0.1650
0.1750
0.1650
0.1700
10,949
-0.01(-5.56%)
Aug 10, 2023
0.1800
0
+0.02(+16.13%)
Aug 09, 2023
0.1700
0.1700
0.1450
0.1550
291,000
-0.01(-6.06%)
Aug 08, 2023
0.1700
0.1700
0.1600
0.1650
46,000
-0.01(-5.71%)
Aug 02, 2023
0.1750
0
-0.01(-2.78%)
Aug 01, 2023
0.1750
0.1800
0.1650
0.1800
29,000
-0.01(-2.70%)
Jul 31, 2023
0.1700
0.1850
0.1650
0.1850
14,500
+0.01(+8.82%)
Jul 28, 2023
0.1700
0.1700
0.1700
0.1700
5,000
-0.01(-5.56%)
Jul 26, 2023
0.1800
400
+0.01(+5.88%)
Jul 25, 2023
0.1800
0.1800
0.1700
0.1700
6,499
+0.00(+0.00%)
Jul 24, 2023
0.1650
0.1750
0.1650
0.1700
13,500
-0.01(-5.56%)
Jul 21, 2023
0.1800
0.1800
0.1800
0.1800
23,500
+0.00(+0.00%)
Jul 20, 2023
0.1800
0.1800
0.1800
0.1800
71,000
-0.01(-2.70%)
Jul 19, 2023
0.1750
0.1850
0.1750
0.1850
39,500
+0.02(+15.62%)
Jul 17, 2023
0.1600
0
-0.02(-11.11%)
Jul 14, 2023
0.1800
0.1800
0.1800
0.1800
55,500
+0.00(+0.00%)
Jul 13, 2023
0.1800
0.1800
0.1800
0.1800
66,500
+0.00(+0.00%)
Jul 12, 2023
0.1800
0.1850
0.1800
0.1800
270,500
+0.01(+5.88%)
Jul 10, 2023
0.1700
0
+0.01(+3.03%)
Jul 07, 2023
0.1800
0.1800
0.1550
0.1650
181,000
-0.01(-5.71%)
Jul 06, 2023
0.1700
0.1750
0.1700
0.1750
17,550
+0.00(+0.00%)
Jul 05, 2023
0.1750
0.1750
0.1750
0.1750
2,975
+0.00(+0.00%)
Jul 04, 2023
0.1700
0.1750
0.1700
0.1750
1,000
+0.00(+2.94%)
Jun 30, 2023
0.1700
0
+0.01(+6.25%)
Jun 29, 2023
0.1550
0.1600
0.1550
0.1600
11,000
+0.00(+0.00%)
Jun 28, 2023
0.1700
0.1700
0.1600
0.1600
14,000
-0.01(-5.88%)
Jun 27, 2023
0.1550
0.1750
0.1550
0.1700
69,000
+0.02(+9.68%)
Jun 26, 2023
0.1550
0.1550
0.1550
0.1550
6,500
+0.00(+0.00%)
Jun 21, 2023
0.1550
0
-0.02(-11.43%)
Jun 20, 2023
0.1600
0.1750
0.1400
0.1750
55,500
+0.01(+9.37%)
Jun 19, 2023
0.1700
0.1700
0.1600
0.1600
3,500
-0.01(-5.88%)
Jun 16, 2023
0.1700
0.1700
0.1700
0.1700
15,000
+0.00(+0.00%)
Jun 15, 2023
0.1700
0.1700
0.1700
0.1700
37,000
+0.02(+13.33%)
May 05, 2023
0.1500
0
+0.00(+0.00%)
May 04, 2023
0.1500
0.1550
0.1500
0.1500
22,000
-0.01(-3.23%)
May 03, 2023
0.1500
0.1550
0.1450
0.1550
378,500
+0.00(+0.00%)
May 02, 2023
0.1350
0.1550
0.1350
0.1550
34,500
+0.02(+19.23%)
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
.