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

Sama Res/Ressources Sama (TSV: SME )

0.1100 UNCHANGED
Streaming Delayed Price Updated: 3:04 PM EDT, Apr 26, 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 (%)
Jan 31, 2019 0.2800 0.2850 0.2600 0.2850 100,000 +0.01(+3.64%)
Jan 30, 2019 0.3000 0.3000 0.2750 0.2750 18,300 -0.01(-1.79%)
Jan 29, 2019 0.2850 0.3000 0.2750 0.2800 65,500 -0.01(-5.08%)
Jan 28, 2019 0.2950 0.3000 0.2800 0.2950 58,500 +0.01(+1.72%)
Jan 25, 2019 0.2900 0.2900 0.2850 0.2900 106,500 -0.02(-6.45%)
Jan 24, 2019 0.2950 0.3100 0.2900 0.3100 87,900 +0.02(+5.08%)
Jan 23, 2019 0.2950 0.2950 0.2850 0.2950 68,000 +0.00(+0.00%)
Jan 22, 2019 0.3300 0.3350 0.2950 0.2950 124,400 -0.04(-10.61%)
Jan 21, 2019 0.3300 0.3300 0.3300 0.3300 2,000 +0.00(+0.00%)
Jan 18, 2019 0.3200 0.3350 0.3200 0.3300 105,000 +0.01(+3.13%)
Jan 17, 2019 0.3200 0.3200 0.3200 0.3200 30,100 -0.01(-3.03%)
Jan 16, 2019 0.3300 0.3300 0.3300 0.3300 30,000 -0.01(-2.94%)
Jan 15, 2019 0.3150 0.3400 0.3150 0.3400 96,095 +0.01(+3.03%)
Jan 14, 2019 0.3200 0.3300 0.3200 0.3300 54,000 -0.01(-2.94%)
Jan 10, 2019 0.3400 0.3400 0.3400 0 +0.02(+4.62%)
Jan 09, 2019 0.3200 0.3250 0.3200 0.3250 42,000 -0.02(-4.41%)
Jan 08, 2019 0.3400 0.3450 0.3250 0.3400 125,407 -0.00(-1.45%)
Jan 07, 2019 0.3200 0.3450 0.3100 0.3450 135,300 +0.02(+7.81%)
Jan 04, 2019 0.3100 0.3200 0.3100 0.3200 50,000 +0.01(+3.23%)
Jan 03, 2019 0.3200 0.3350 0.2950 0.3100 78,550 -0.01(-3.13%)
Jan 02, 2019 0.3100 0.3250 0.3100 0.3200 155,000 +0.03(+8.47%)
Dec 31, 2018 0.2950 0.2950 0.2950 0 +0.01(+3.51%)
Dec 28, 2018 0.2800 0.2850 0.2650 0.2850 266,700 +0.00(+0.00%)
Dec 27, 2018 0.2900 0.2900 0.2850 0.2850 65,000 +0.00(+0.00%)
Dec 24, 2018 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Dec 21, 2018 0.2800 0.2900 0.2800 0.2850 144,500 +0.00(+0.00%)
Dec 20, 2018 0.2750 0.2850 0.2750 0.2850 13,500 +0.01(+5.56%)
Dec 19, 2018 0.2700 0.2700 0.2700 0.2700 27,500 -0.01(-5.26%)
Dec 18, 2018 0.2850 0.2850 0.2850 0.2850 800 +0.02(+7.55%)
Dec 17, 2018 0.2900 0.2900 0.2650 0.2650 87,500 -0.03(-11.67%)
Dec 14, 2018 0.2850 0.3000 0.2600 0.3000 375,610 +0.02(+7.14%)
Dec 13, 2018 0.2600 0.2900 0.2500 0.2800 103,200 +0.02(+7.69%)
Dec 12, 2018 0.2400 0.2600 0.2400 0.2600 137,500 +0.04(+15.56%)
Dec 11, 2018 0.2700 0.2700 0.2200 0.2250 496,700 -0.05(-16.67%)
Dec 10, 2018 0.2950 0.2950 0.2700 0.2700 70,000 +0.01(+3.85%)
Dec 07, 2018 0.2650 0.2650 0.2600 0.2600 16,000 -0.02(-5.45%)
Dec 06, 2018 0.2850 0.2850 0.2750 0.2750 88,000 -0.01(-5.17%)
Dec 05, 2018 0.2900 0.2900 0.2850 0.2900 52,000 +0.01(+1.75%)
Dec 04, 2018 0.2950 0.2950 0.2800 0.2850 142,600 -0.01(-3.39%)
Dec 03, 2018 0.3200 0.3200 0.2950 0.2950 233,718 -0.03(-7.81%)
Nov 30, 2018 0.3100 0.3200 0.3000 0.3200 152,000 +0.02(+6.67%)
Nov 28, 2018 0.3000 0.3000 0.3000 0 -0.01(-3.23%)
Nov 27, 2018 0.3100 0.3100 0.3100 0.3100 3,860 +0.00(+0.00%)
Nov 26, 2018 0.3350 0.3350 0.3100 0.3100 61,740 -0.02(-6.06%)
Nov 23, 2018 0.3300 0.3300 0.3100 0.3300 62,550 +0.01(+1.54%)
Nov 22, 2018 0.3250 0.3400 0.3250 0.3250 18,000 -0.02(-4.41%)
Nov 21, 2018 0.3300 0.3500 0.3300 0.3400 118,900 +0.05(+17.24%)
Nov 20, 2018 0.3200 0.3200 0.2850 0.2900 59,500 -0.03(-9.38%)
Nov 19, 2018 0.3250 0.3350 0.3200 0.3200 38,500 -0.02(-5.88%)
Nov 16, 2018 0.3350 0.3550 0.3300 0.3400 41,900 +0.02(+6.25%)
Nov 15, 2018 0.3250 0.3250 0.3200 0.3200 22,462 +0.00(+0.00%)
Nov 14, 2018 0.3150 0.3200 0.3150 0.3200 40,000 -0.01(-3.03%)
Nov 13, 2018 0.3100 0.3300 0.3100 0.3300 45,000 +0.02(+4.76%)
Nov 12, 2018 0.3600 0.3600 0.3150 0.3150 121,500 -0.03(-10.00%)
Nov 09, 2018 0.3500 0.3500 0.3300 0.3500 46,579 +0.01(+1.45%)
Nov 08, 2018 0.3450 0.3450 0.3450 0.3450 21,500 +0.00(+0.00%)
Nov 07, 2018 0.3400 0.3450 0.3300 0.3450 18,780 -0.01(-1.43%)
Nov 06, 2018 0.3250 0.3550 0.3250 0.3500 157,400 +0.02(+7.69%)
Nov 05, 2018 0.3250 0.3250 0.3200 0.3250 21,500 +0.00(+0.00%)
Nov 02, 2018 0.3200 0.3300 0.3200 0.3250 71,500 +0.01(+3.17%)
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.