Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
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, 2018
0.4450
0.4500
0.4350
0.4350
296,500
+0.01(+1.16%)
Apr 27, 2018
0.4450
0.4600
0.4300
0.4300
239,256
-0.02(-4.44%)
Apr 26, 2018
0.4400
0.4500
0.4400
0.4500
211,225
+0.01(+1.12%)
Apr 25, 2018
0.4400
0.4450
0.4300
0.4450
107,000
+0.01(+1.14%)
Apr 24, 2018
0.4450
0.4450
0.4200
0.4400
513,320
+0.00(+0.00%)
Apr 23, 2018
0.4400
0.4450
0.4200
0.4400
345,176
-0.02(-3.30%)
Apr 20, 2018
0.4600
0.4600
0.4450
0.4550
99,800
-0.01(-3.19%)
Apr 19, 2018
0.4500
0.4700
0.4500
0.4700
263,680
+0.03(+6.82%)
Apr 18, 2018
0.4400
0.4600
0.4400
0.4400
294,121
+0.02(+4.76%)
Apr 17, 2018
0.4400
0.4400
0.4200
0.4200
151,747
-0.01(-2.33%)
Apr 16, 2018
0.4400
0.4650
0.4300
0.4300
834,132
-0.01(-2.27%)
Apr 13, 2018
0.4350
0.4400
0.4250
0.4400
210,600
+0.01(+1.15%)
Apr 12, 2018
0.4450
0.4450
0.4200
0.4350
289,500
-0.01(-2.25%)
Apr 11, 2018
0.4200
0.4500
0.4100
0.4450
828,187
+0.04(+11.25%)
Apr 10, 2018
0.3700
0.4200
0.3700
0.4000
482,869
+0.02(+5.26%)
Apr 09, 2018
0.3650
0.3800
0.3600
0.3800
177,700
+0.02(+5.56%)
Apr 06, 2018
0.3550
0.3600
0.3500
0.3600
12,000
+0.02(+4.35%)
Apr 05, 2018
0.3600
0.3750
0.3400
0.3450
473,850
-0.02(-4.17%)
Apr 04, 2018
0.3650
0.3650
0.3550
0.3600
44,200
-0.01(-2.70%)
Apr 03, 2018
0.3600
0.3700
0.3600
0.3700
159,490
+0.01(+1.37%)
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
.