Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sama Res/Ressources Sama (TSV: SME )

0.1150 +0.0050 (+4.55%)
Streaming Delayed Price Updated: 9:43 AM EDT, May 10, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2011 0.4350 0.4450 0.4200 0.4450 153,500 +0.01(+1.14%)
Apr 28, 2011 0.4300 0.4400 0.4150 0.4400 119,000 +0.01(+1.15%)
Apr 27, 2011 0.4550 0.4550 0.4200 0.4350 166,000 -0.04(-9.37%)
Apr 26, 2011 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Apr 25, 2011 0.4600 0.4800 0.4400 0.4800 30,600 +0.00(+0.00%)
Apr 21, 2011 0.4650 0.4800 0.4600 0.4800 56,500 +0.00(+0.00%)
Apr 20, 2011 0.4800 0.4800 0.4700 0.4800 17,500 +0.02(+4.35%)
Apr 19, 2011 0.4600 0.4600 0.4600 0.4600 10,000 -0.02(-4.17%)
Apr 18, 2011 0.5200 0.5200 0.4550 0.4800 109,000 -0.04(-7.69%)
Apr 15, 2011 0.5100 0.5200 0.4950 0.5200 61,075 +0.04(+8.33%)
Apr 14, 2011 0.4850 0.4850 0.4550 0.4800 123,500 -0.01(-2.04%)
Apr 13, 2011 0.4800 0.4900 0.4500 0.4900 133,600 +0.04(+8.89%)
Apr 12, 2011 0.4650 0.4800 0.4200 0.4500 84,750 +0.01(+2.27%)
Apr 11, 2011 0.4850 0.4850 0.4200 0.4400 168,700 -0.08(-15.38%)
Apr 08, 2011 0.4950 0.5500 0.4800 0.5200 191,000 +0.03(+6.12%)
Apr 07, 2011 0.4600 0.4950 0.4500 0.4900 233,000 +0.06(+13.95%)
Apr 06, 2011 0.5000 0.5000 0.4300 0.4300 129,500 -0.07(-14.00%)
Apr 05, 2011 0.3800 0.5000 0.3800 0.5000 148,400 +0.15(+42.86%)
Apr 04, 2011 0.3900 0.4000 0.3500 0.3500 105,000 -0.03(-7.89%)
Apr 01, 2011 0.3700 0.4000 0.3700 0.3800 247,043 +0.01(+2.70%)
Mar 31, 2011 0.3600 0.3700 0.3600 0.3700 216,025 +0.01(+2.78%)
Mar 30, 2011 0.3600 0.3600 0.3600 0.3600 103,000 +0.02(+5.88%)
Mar 29, 2011 0.3700 0.3700 0.3300 0.3400 49,400 +0.01(+3.03%)
Mar 28, 2011 0.3700 0.3700 0.3300 0.3300 16,500 +0.00(+0.00%)
Mar 25, 2011 0.3400 0.3400 0.3300 0.3300 75,000 +0.01(+3.13%)
Mar 24, 2011 0.3300 0.3300 0.3200 0.3200 199,500 -0.01(-1.54%)
Mar 23, 2011 0.3300 0.3300 0.3250 0.3250 70,000 -0.01(-1.52%)
Mar 22, 2011 0.3400 0.3400 0.3250 0.3300 144,369 +0.01(+1.54%)
Mar 21, 2011 0.3350 0.3500 0.3250 0.3250 44,500 -0.02(-7.14%)
Mar 18, 2011 0.3500 0.3600 0.3400 0.3500 102,375 -0.01(-1.41%)
Mar 17, 2011 0.3600 0.3600 0.3550 0.3550 28,500 +0.00(+0.00%)
Mar 16, 2011 0.3500 0.3550 0.3500 0.3550 55,800 +0.02(+5.97%)
Mar 15, 2011 0.3350 0.3350 0.3350 0.3350 0 +0.00(+0.00%)
Mar 14, 2011 0.3350 0.3350 0.3350 0.3350 3,000 -0.02(-6.94%)
Mar 11, 2011 0.3700 0.3700 0.3600 0.3600 8,000 -0.01(-2.70%)
Mar 10, 2011 0.3500 0.3700 0.3300 0.3700 156,500 +0.04(+12.12%)
Mar 09, 2011 0.3700 0.3700 0.3300 0.3300 156,000 -0.01(-2.94%)
Mar 08, 2011 0.3500 0.3500 0.3350 0.3400 135,000 -0.03(-8.11%)
Mar 07, 2011 0.3450 0.3700 0.3400 0.3700 158,000 +0.03(+10.45%)
Mar 04, 2011 0.3400 0.3400 0.3350 0.3350 12,000 -0.02(-6.94%)
Mar 03, 2011 0.3500 0.3600 0.3300 0.3600 48,300 +0.01(+2.86%)
Mar 02, 2011 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Mar 01, 2011 0.3400 0.3500 0.3300 0.3500 92,000 +0.00(+0.00%)
Feb 28, 2011 0.3500 0.3500 0.3500 0.3500 21,500 +0.00(+0.00%)
Feb 25, 2011 0.3500 0.3500 0.3500 0.3500 231,500 -0.03(-6.67%)
Feb 24, 2011 0.3500 0.3750 0.3500 0.3750 29,000 +0.00(+0.00%)
Feb 23, 2011 0.3750 0.3750 0.3750 0.3750 98,000 +0.02(+4.17%)
Feb 22, 2011 0.3800 0.3800 0.3600 0.3600 169,000 +0.01(+2.86%)
Feb 18, 2011 0.3500 0.3500 0.3500 0.3500 25,000 -0.01(-1.41%)
Feb 17, 2011 0.3550 0.3550 0.3500 0.3550 63,750 -0.04(-8.97%)
Feb 16, 2011 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Feb 15, 2011 0.3700 0.3900 0.3600 0.3900 84,500 +0.02(+4.00%)
Feb 14, 2011 0.4000 0.4000 0.3750 0.3750 80,000 +0.01(+1.35%)
Feb 11, 2011 0.3700 0.3700 0.3700 0.3700 5,000 +0.00(+0.00%)
Feb 10, 2011 0.3900 0.3900 0.3700 0.3700 30,100 -0.01(-2.63%)
Feb 09, 2011 0.3900 0.3900 0.3700 0.3800 112,500 -0.01(-2.56%)
Feb 08, 2011 0.3900 0.3900 0.3550 0.3900 75,000 +0.00(+0.00%)
Feb 07, 2011 0.3900 0.4000 0.3900 0.3900 94,800 +0.02(+5.41%)
Feb 04, 2011 0.3800 0.3800 0.3700 0.3700 40,000 -0.01(-2.63%)
Feb 03, 2011 0.3800 0.3800 0.3800 0.3800 3,000 +0.00(+0.00%)
Feb 02, 2011 0.3800 0.3950 0.3700 0.3800 19,000 +0.00(+0.00%)
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.