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: 1:32 PM EDT, Apr 30, 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, 2020 0.2400 0.2400 0.2300 0.2300 57,582 -0.01(-4.17%)
Jan 30, 2020 0.2400 0.2500 0.2400 0.2400 44,600 +0.01(+2.13%)
Jan 29, 2020 0.2300 0.2400 0.2300 0.2350 125,482 +0.01(+6.82%)
Jan 28, 2020 0.2200 0.2200 0.2200 0.2200 131,500 +0.00(+0.00%)
Jan 27, 2020 0.2250 0.2250 0.2150 0.2200 107,050 -0.01(-4.35%)
Jan 24, 2020 0.2350 0.2350 0.2300 0.2300 62,508 +0.01(+2.22%)
Jan 22, 2020 0.2250 0.2250 0.2250 0 +0.01(+2.27%)
Jan 21, 2020 0.2250 0.2250 0.2200 0.2200 35,800 -0.01(-2.22%)
Jan 20, 2020 0.2350 0.2350 0.2250 0.2250 38,480 +0.00(+0.00%)
Jan 17, 2020 0.2300 0.2300 0.2250 0.2250 46,200 +0.01(+4.65%)
Jan 16, 2020 0.2050 0.2200 0.2050 0.2150 42,700 +0.01(+4.88%)
Jan 15, 2020 0.2150 0.2150 0.2050 0.2050 367,900 -0.01(-4.65%)
Jan 14, 2020 0.2400 0.2400 0.2100 0.2150 386,500 -0.01(-2.27%)
Jan 13, 2020 0.2300 0.2300 0.2200 0.2200 245,400 -0.02(-10.20%)
Jan 10, 2020 0.2450 0.2450 0.2300 0.2450 38,210 +0.02(+8.89%)
Jan 09, 2020 0.2250 0.2350 0.2250 0.2250 70,000 +0.00(+0.00%)
Jan 08, 2020 0.2250 0.2400 0.2200 0.2250 216,344 +0.00(+0.00%)
Jan 07, 2020 0.2550 0.2550 0.2250 0.2250 313,388 -0.01(-6.25%)
Jan 06, 2020 0.2500 0.2500 0.2400 0.2400 152,277 -0.01(-4.00%)
Jan 03, 2020 0.2550 0.2600 0.2500 0.2500 19,472 -0.01(-3.85%)
Jan 02, 2020 0.2700 0.2800 0.2600 0.2600 333,500 +0.00(+0.00%)
Dec 31, 2019 0.2600 0.2600 0.2600 0 +0.02(+8.33%)
Dec 30, 2019 0.2300 0.2400 0.2300 0.2400 119,167 +0.01(+6.67%)
Dec 27, 2019 0.2350 0.2350 0.2250 0.2250 102,900 +0.00(+0.00%)
Dec 24, 2019 0.2250 0.2250 0.2250 0 +0.01(+2.27%)
Dec 23, 2019 0.2400 0.2400 0.2200 0.2200 176,241 -0.01(-4.35%)
Dec 20, 2019 0.2250 0.2400 0.2250 0.2300 216,700 +0.02(+9.52%)
Dec 19, 2019 0.1950 0.2300 0.1950 0.2100 315,383 +0.02(+10.53%)
Dec 18, 2019 0.1800 0.1900 0.1800 0.1900 12,000 +0.02(+8.57%)
Dec 17, 2019 0.1750 0.1750 0.1750 0.1750 11,600 +0.00(+2.94%)
Dec 16, 2019 0.1750 0.1750 0.1700 0.1700 7,000 +0.00(+0.00%)
Dec 13, 2019 0.1900 0.1900 0.1700 0.1700 62,500 -0.02(-10.53%)
Dec 12, 2019 0.1900 0.1900 0.1900 0.1900 21,525 +0.01(+2.70%)
Dec 11, 2019 0.1850 0.1900 0.1850 0.1850 50,000 +0.00(+0.00%)
Dec 10, 2019 0.1700 0.1850 0.1700 0.1850 15,000 +0.01(+2.78%)
Dec 09, 2019 0.1700 0.1800 0.1700 0.1800 104,900 +0.00(+0.00%)
Dec 06, 2019 0.1800 0.1800 0.1800 200 +0.00(+0.00%)
Dec 05, 2019 0.1800 0.1800 0.1800 0.1800 2,500 +0.01(+9.09%)
Dec 04, 2019 0.1650 0.1650 0.1650 0.1650 19,000 +0.00(+0.00%)
Dec 03, 2019 0.1700 0.1700 0.1600 0.1650 26,131 +0.00(+0.00%)
Dec 02, 2019 0.1900 0.1900 0.1650 0.1650 174,000 -0.02(-13.16%)
Nov 29, 2019 0.1800 0.1900 0.1800 0.1900 79,000 +0.02(+8.57%)
Nov 28, 2019 0.1800 0.1800 0.1750 0.1750 214,400 -0.01(-2.78%)
Nov 27, 2019 0.1750 0.1800 0.1750 0.1800 161,500 +0.00(+0.00%)
Nov 26, 2019 0.1800 0.1800 0.1800 0.1800 20,500 +0.00(+0.00%)
Nov 25, 2019 0.1900 0.1900 0.1800 0.1800 101,500 +0.00(+0.00%)
Nov 22, 2019 0.1750 0.1850 0.1750 0.1800 107,500 +0.00(+0.00%)
Nov 21, 2019 0.1800 0.1800 0.1800 0.1800 15,500 +0.00(+0.00%)
Nov 20, 2019 0.1800 0.1800 0.1800 0.1800 84,500 +0.00(+0.00%)
Nov 19, 2019 0.1850 0.1850 0.1800 0.1800 19,000 +0.01(+2.86%)
Nov 18, 2019 0.1750 0.1750 0.1750 0.1750 38,500 -0.02(-7.89%)
Nov 14, 2019 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Nov 13, 2019 0.2000 0.2000 0.2000 0.2000 1,000 +0.00(+0.00%)
Nov 12, 2019 0.2000 0.2000 0.2000 0.2000 1,750 +0.02(+11.11%)
Nov 11, 2019 0.1700 0.1800 0.1700 0.1800 38,500 -0.01(-5.26%)
Nov 07, 2019 0.1900 0.1900 0.1900 0 +0.02(+11.76%)
Nov 06, 2019 0.1700 0.1750 0.1650 0.1700 10,200 +0.01(+3.03%)
Nov 05, 2019 0.1700 0.1700 0.1600 0.1650 61,000 +0.00(+0.00%)
Nov 04, 2019 0.1750 0.1750 0.1650 0.1650 23,500 -0.01(-8.33%)
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.