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: 3:00 PM EDT, May 2, 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 (%)
Oct 31, 2017 0.3000 0.3450 0.3000 0.3450 843,550 +0.04(+15.00%)
Oct 30, 2017 0.3500 0.3500 0.3000 0.3000 935,970 -0.05(-14.29%)
Oct 27, 2017 0.3900 0.4150 0.3500 0.3500 992,550 -0.04(-10.26%)
Oct 26, 2017 0.3100 0.4400 0.3100 0.3900 3,257,201 +0.08(+23.81%)
Oct 25, 2017 0.3000 0.3150 0.2950 0.3150 1,395,694 +0.01(+1.61%)
Oct 24, 2017 0.2850 0.3100 0.2800 0.3100 853,500 +0.02(+6.90%)
Oct 23, 2017 0.3250 0.3500 0.2700 0.2900 1,526,350 +0.01(+3.57%)
Oct 20, 2017 0.2900 0.3100 0.2750 0.2800 919,960 -0.02(-6.67%)
Oct 19, 2017 0.2650 0.3050 0.2500 0.3000 897,533 +0.05(+20.00%)
Oct 18, 2017 0.2500 0.2750 0.2300 0.2500 358,220 +0.01(+4.17%)
Oct 17, 2017 0.2250 0.2700 0.2200 0.2400 531,500 +0.02(+11.63%)
Oct 16, 2017 0.2300 0.2300 0.2100 0.2150 352,000 -0.02(-8.51%)
Oct 13, 2017 0.2200 0.2450 0.2200 0.2350 374,700 -0.01(-2.08%)
Oct 12, 2017 0.2200 0.2400 0.2200 0.2400 228,333 +0.01(+4.35%)
Oct 11, 2017 0.2300 0.2300 0.2200 0.2300 315,000 -0.00(-2.13%)
Oct 10, 2017 0.2200 0.2500 0.2100 0.2350 727,300 +0.00(+2.17%)
Oct 06, 2017 0.1950 0.2350 0.1950 0.2300 635,667 +0.05(+24.32%)
Oct 05, 2017 0.1800 0.1850 0.1750 0.1850 206,000 +0.00(+0.00%)
Oct 04, 2017 0.1900 0.1900 0.1750 0.1850 219,000 -0.01(-2.63%)
Oct 03, 2017 0.1750 0.1900 0.1750 0.1900 91,000 -0.01(-2.56%)
Oct 02, 2017 0.1800 0.1950 0.1750 0.1950 118,000 +0.02(+8.33%)
Sep 29, 2017 0.1750 0.1800 0.1700 0.1800 194,500 -0.02(-7.69%)
Sep 28, 2017 0.1700 0.1950 0.1650 0.1950 385,000 +0.03(+18.18%)
Sep 27, 2017 0.1600 0.1650 0.1600 0.1650 111,500 -0.01(-2.94%)
Sep 26, 2017 0.1700 0.1700 0.1700 0.1700 70,000 +0.00(+0.00%)
Sep 25, 2017 0.1600 0.1700 0.1550 0.1700 372,500 +0.02(+9.68%)
Sep 22, 2017 0.1600 0.1600 0.1550 0.1550 313,000 +0.01(+3.33%)
Sep 21, 2017 0.1500 0.1600 0.1500 0.1500 16,000 +0.00(+0.00%)
Sep 20, 2017 0.1450 0.1500 0.1450 0.1500 124,500 +0.01(+3.45%)
Sep 19, 2017 0.1550 0.1550 0.1450 0.1450 108,000 +0.00(+0.00%)
Sep 18, 2017 0.1450 0.1450 0.1450 0.1450 100,000 -0.02(-9.38%)
Sep 15, 2017 0.1600 0.1600 0.1600 0.1600 45,000 +0.00(+0.00%)
Sep 14, 2017 0.1400 0.1600 0.1400 0.1600 150,500 +0.02(+10.34%)
Sep 13, 2017 0.1450 0.1450 0.1400 0.1450 294,000 +0.00(+0.00%)
Sep 12, 2017 0.1450 0.1450 0.1450 0.1450 9,000 +0.01(+7.41%)
Sep 11, 2017 0.1400 0.1400 0.1350 0.1350 29,000 -0.01(-3.57%)
Sep 08, 2017 0.1400 0.1400 0.1400 0.1400 25,000 +0.00(+0.00%)
Sep 07, 2017 0.1400 0.1500 0.1400 0.1400 247,000 -0.00(-3.45%)
Sep 06, 2017 0.1500 0.1500 0.1450 0.1450 44,000 -0.01(-3.33%)
Sep 05, 2017 0.1650 0.1650 0.1500 0.1500 10,000 -0.01(-6.25%)
Sep 01, 2017 0.1600 0.1650 0.1600 0.1600 97,000 +0.00(+0.00%)
Aug 31, 2017 0.1600 0.1600 0.1500 0.1600 356,700 +0.01(+3.23%)
Aug 30, 2017 0.1650 0.1700 0.1550 0.1550 219,000 -0.02(-8.82%)
Aug 29, 2017 0.1700 0.1700 0.1700 0.1700 7,500 +0.00(+0.00%)
Aug 28, 2017 0.1600 0.1700 0.1500 0.1700 252,500 +0.01(+6.25%)
Aug 25, 2017 0.1600 0.1600 0.1600 0.1600 195,000 -0.01(-3.03%)
Aug 24, 2017 0.1600 0.1650 0.1500 0.1650 420,500 +0.01(+3.13%)
Aug 23, 2017 0.1300 0.1600 0.1300 0.1600 325,000 +0.03(+23.08%)
Aug 22, 2017 0.1350 0.1350 0.1300 0.1300 47,000 -0.01(-7.14%)
Aug 18, 2017 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Aug 17, 2017 0.1300 0.1350 0.1300 0.1350 129,300 +0.01(+3.85%)
Aug 16, 2017 0.1350 0.1350 0.1300 0.1300 147,000 +0.00(+0.00%)
Aug 15, 2017 0.1250 0.1300 0.1250 0.1300 30,000 -0.01(-10.34%)
Aug 14, 2017 0.1300 0.1450 0.1300 0.1450 14,000 +0.01(+11.54%)
Aug 11, 2017 0.1350 0.1450 0.1300 0.1300 74,282 +0.00(+0.00%)
Aug 10, 2017 0.1350 0.1350 0.1250 0.1300 188,000 -0.01(-3.70%)
Aug 09, 2017 0.1350 0.1350 0.1350 0.1350 27,500 +0.00(+0.00%)
Aug 08, 2017 0.1550 0.1600 0.1350 0.1350 30,500 -0.01(-3.57%)
Aug 04, 2017 0.1500 0.1500 0.1400 0.1400 148,176 -0.01(-6.67%)
Aug 03, 2017 0.1600 0.1650 0.1500 0.1500 56,000 -0.01(-3.23%)
Aug 02, 2017 0.1550 0.1600 0.1550 0.1550 37,500 +0.01(+3.33%)
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.