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

Sama Res/Ressources Sama (TSV: SME )

0.1050 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 21, 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, 2018 0.3150 0.3150 0.3000 0.3000 190,000 -0.01(-3.23%)
Oct 30, 2018 0.3150 0.3150 0.3100 0.3100 46,500 -0.02(-4.62%)
Oct 29, 2018 0.3200 0.3250 0.3150 0.3250 108,500 -0.01(-1.52%)
Oct 26, 2018 0.3300 0.3300 0.3200 0.3300 70,000 +0.01(+1.54%)
Oct 25, 2018 0.3250 0.3350 0.3250 0.3250 24,500 -0.01(-2.99%)
Oct 24, 2018 0.3300 0.3400 0.3200 0.3350 236,616 -0.01(-1.47%)
Oct 23, 2018 0.3400 0.3400 0.3300 0.3400 115,790 -0.01(-2.86%)
Oct 22, 2018 0.3600 0.3600 0.3400 0.3500 225,319 -0.01(-1.41%)
Oct 19, 2018 0.3450 0.3550 0.3200 0.3550 182,500 +0.01(+4.41%)
Oct 18, 2018 0.3350 0.3400 0.3250 0.3400 85,249 +0.03(+9.68%)
Oct 17, 2018 0.3400 0.3500 0.3100 0.3100 179,000 -0.02(-4.62%)
Oct 16, 2018 0.3150 0.3450 0.3100 0.3250 197,500 +0.03(+8.33%)
Oct 15, 2018 0.3150 0.3150 0.3000 0.3000 98,000 -0.02(-4.76%)
Oct 12, 2018 0.3100 0.3150 0.3100 0.3150 44,499 -0.01(-1.56%)
Oct 11, 2018 0.3100 0.3200 0.3000 0.3200 118,700 +0.01(+3.23%)
Oct 10, 2018 0.3050 0.3100 0.3000 0.3100 167,500 -0.01(-1.59%)
Oct 09, 2018 0.3200 0.3300 0.3150 0.3150 58,500 +0.01(+1.61%)
Oct 05, 2018 0.3100 0.3100 0.3100 0 +0.02(+5.08%)
Oct 04, 2018 0.2900 0.3000 0.2900 0.2950 83,000 -0.02(-4.84%)
Oct 03, 2018 0.2800 0.3100 0.2800 0.3100 38,666 +0.03(+10.71%)
Oct 02, 2018 0.2900 0.3000 0.2800 0.2800 122,350 -0.02(-6.67%)
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.