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 -0.0050 (-4.35%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 8, 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 28, 2022 0.1700 0 +0.01(+3.03%)
Jan 26, 2022 0.1650 0 +0.01(+3.13%)
Jan 25, 2022 0.1500 0.1650 0.1500 0.1600 55,000 +0.02(+14.29%)
Jan 24, 2022 0.1450 0.1450 0.1400 0.1400 55,000 -0.01(-6.67%)
Jan 21, 2022 0.1500 0.1500 0.1500 0.1500 4,000 -0.01(-6.25%)
Jan 20, 2022 0.1600 0.1600 0.1600 0.1600 44,628 +0.01(+6.67%)
Jan 19, 2022 0.1500 0.1500 0.1450 0.1500 8,000 +0.01(+7.14%)
Jan 14, 2022 0.1400 0 +0.01(+3.70%)
Jan 13, 2022 0.1400 0.1400 0.1350 0.1350 11,500 -0.01(-6.90%)
Jan 12, 2022 0.1450 0.1450 0.1450 0.1450 92,500 -0.02(-9.38%)
Jan 11, 2022 0.1600 0.1600 0.1600 0.1600 17,606 +0.00(+0.00%)
Jan 06, 2022 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Jan 05, 2022 0.1500 0.1500 0.1500 0.1500 30,000 +0.00(+0.00%)
Jan 04, 2022 0.1500 0.1500 0.1500 0.1500 3,649 +0.01(+3.45%)
Dec 31, 2021 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Dec 30, 2021 0.1400 0.1400 0.1400 0.1400 5,000 -0.00(-3.45%)
Dec 29, 2021 0.1450 0.1450 0.1450 0.1450 6,000 +0.01(+7.41%)
Dec 24, 2021 0.1350 0.1350 0.1350 0 +0.01(+8.00%)
Dec 23, 2021 0.1300 0.1300 0.1250 0.1250 43,000 +0.00(+0.00%)
Dec 22, 2021 0.1300 0.1300 0.1250 0.1250 80,000 -0.01(-7.41%)
Dec 21, 2021 0.1350 0.1350 0.1350 0.1350 10,000 +0.01(+3.85%)
Dec 20, 2021 0.1350 0.1350 0.1300 0.1300 16,000 -0.01(-3.70%)
Dec 17, 2021 0.1350 0.1350 0.1350 0.1350 41,000 +0.00(+0.00%)
Dec 16, 2021 0.1400 0.1450 0.1350 0.1350 331,600 -0.01(-10.00%)
Dec 15, 2021 0.1450 0.1500 0.1450 0.1500 53,500 -0.01(-6.25%)
Dec 14, 2021 0.1450 0.1600 0.1450 0.1600 15,000 +0.02(+10.34%)
Dec 13, 2021 0.1500 0.1500 0.1450 0.1450 60,480 -0.01(-3.33%)
Dec 07, 2021 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Dec 02, 2021 0.1500 0.1500 0.1500 0 +0.02(+15.38%)
Dec 01, 2021 0.1600 0.1600 0.1300 0.1300 72,000 -0.03(-18.75%)
Nov 30, 2021 0.1550 0.1600 0.1550 0.1600 66,500 +0.01(+3.23%)
Nov 29, 2021 0.1700 0.1700 0.1550 0.1550 20,500 -0.02(-8.82%)
Nov 26, 2021 0.1650 0.1700 0.1550 0.1700 303,000 +0.00(+0.00%)
Nov 25, 2021 0.1700 0.1700 0.1700 0.1700 54,400 +0.00(+0.00%)
Nov 24, 2021 0.1550 0.1750 0.1550 0.1700 345,108 +0.02(+9.68%)
Nov 23, 2021 0.1500 0.1550 0.1450 0.1550 134,577 +0.00(+0.00%)
Nov 22, 2021 0.1550 0.1550 0.1480 0.1550 31,700 +0.01(+3.33%)
Nov 18, 2021 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Nov 16, 2021 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Nov 15, 2021 0.1380 0.1380 0.1300 0.1300 43,000 -0.01(-7.14%)
Nov 12, 2021 0.1250 0.1400 0.1250 0.1400 295,000 +0.02(+12.00%)
Nov 11, 2021 0.1300 0.1350 0.1250 0.1250 121,200 -0.02(-10.71%)
Nov 09, 2021 0.1450 0.1450 0.1350 0.1400 87,508 -0.00(-3.45%)
Nov 08, 2021 0.1450 0.1450 0.1450 0.1450 12,000 +0.00(+3.57%)
Nov 05, 2021 0.1450 0.1450 0.1400 0.1400 31,700 +0.00(+0.00%)
Nov 04, 2021 0.1400 0.1400 0.1300 0.1400 64,442 +0.01(+3.70%)
Nov 03, 2021 0.1450 0.1450 0.1350 0.1350 26,400 +0.00(+0.00%)
Nov 02, 2021 0.1350 0.1350 0.1350 0.1350 19,500 -0.01(-3.57%)
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.