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: 3:48 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 (%)
Oct 29, 2010 0.4100 0.4150 0.4000 0.4150 45,800 +0.01(+1.22%)
Oct 28, 2010 0.4150 0.4200 0.4000 0.4100 155,000 +0.01(+2.50%)
Oct 27, 2010 0.4000 0.4200 0.3900 0.4000 63,000 +0.01(+2.56%)
Oct 25, 2010 0.3800 0.3900 0.3800 0.3900 30,000 +0.01(+2.63%)
Oct 22, 2010 0.4000 0.4000 0.3800 0.3800 56,000 +0.03(+7.04%)
Oct 21, 2010 0.3800 0.4250 0.3500 0.3550 108,000 -0.03(-6.58%)
Oct 20, 2010 0.3900 0.4150 0.3800 0.3800 105,300 -0.02(-3.80%)
Oct 19, 2010 0.3800 0.3950 0.3750 0.3950 30,000 +0.00(+0.00%)
Oct 18, 2010 0.3950 0.3950 0.3950 0.3950 1,000 +0.02(+3.95%)
Oct 15, 2010 0.3850 0.3850 0.3800 0.3800 24,700 -0.01(-1.30%)
Oct 14, 2010 0.3850 0.3850 0.3850 0.3850 20,000 -0.02(-4.94%)
Oct 13, 2010 0.4000 0.4050 0.3850 0.4050 75,000 +0.01(+1.25%)
Oct 12, 2010 0.4300 0.4300 0.3900 0.4000 34,000 +0.01(+2.56%)
Oct 08, 2010 0.4100 0.4100 0.3900 0.3900 44,500 -0.04(-9.30%)
Oct 07, 2010 0.4300 0.4300 0.4000 0.4300 38,000 -0.01(-1.15%)
Oct 06, 2010 0.4200 0.4350 0.4150 0.4350 92,200 +0.02(+4.82%)
Oct 05, 2010 0.4300 0.4400 0.4150 0.4150 170,000 -0.02(-3.49%)
Oct 04, 2010 0.4300 0.4300 0.4300 0.4300 145,000 -0.01(-2.27%)
Oct 01, 2010 0.4100 0.4400 0.4100 0.4400 243,500 +0.03(+7.32%)
Sep 30, 2010 0.4000 0.4100 0.3900 0.4100 10,500 +0.01(+3.80%)
Sep 29, 2010 0.4000 0.4000 0.3950 0.3950 30,000 -0.01(-1.25%)
Sep 28, 2010 0.3800 0.4000 0.3800 0.4000 17,000 +0.02(+5.26%)
Sep 27, 2010 0.4000 0.4000 0.3800 0.3800 15,500 -0.01(-2.56%)
Sep 24, 2010 0.4000 0.4000 0.3900 0.3900 21,500 +0.01(+2.63%)
Sep 23, 2010 0.4000 0.4000 0.3800 0.3800 90,000 -0.04(-9.52%)
Sep 22, 2010 0.4100 0.4200 0.3850 0.4200 65,000 +0.01(+2.44%)
Sep 21, 2010 0.4100 0.4100 0.4100 0.4100 2,000 +0.03(+9.33%)
Sep 20, 2010 0.3750 0.3750 0.3750 0 +0.00(+0.00%)
Sep 17, 2010 0.3800 0.3850 0.3750 0.3750 49,000 +0.01(+1.35%)
Sep 15, 2010 0.4000 0.4000 0.3600 0.3700 149,700 +0.03(+7.25%)
Sep 14, 2010 0.4050 0.4050 0.3450 0.3450 12,700 -0.06(-13.75%)
Sep 13, 2010 0.4000 0.4000 0.4000 0.4000 13,500 -0.02(-4.76%)
Sep 10, 2010 0.4200 0.4200 0.4200 0.4200 7,100 +0.00(+0.00%)
Sep 09, 2010 0.4200 0.4200 0.4200 0.4200 33,000 -0.01(-2.33%)
Sep 08, 2010 0.4250 0.4300 0.4250 0.4300 12,000 +0.00(+0.00%)
Sep 07, 2010 0.4100 0.4300 0.4100 0.4300 11,000 +0.00(+0.00%)
Sep 03, 2010 0.4500 0.4500 0.4100 0.4300 26,500 +0.02(+4.88%)
Sep 02, 2010 0.4550 0.4550 0.4100 0.4100 102,000 -0.05(-9.89%)
Sep 01, 2010 0.4400 0.4550 0.4250 0.4550 98,000 +0.01(+1.11%)
Aug 31, 2010 0.4400 0.4500 0.4400 0.4500 24,000 +0.02(+4.65%)
Aug 30, 2010 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Aug 27, 2010 0.4300 0.4300 0.4300 0.4300 10,000 -0.02(-4.44%)
Aug 26, 2010 0.4500 0.4500 0.4500 0.4500 10,000 +0.02(+4.65%)
Aug 25, 2010 0.4250 0.4500 0.4250 0.4300 34,500 -0.02(-4.44%)
Aug 24, 2010 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Aug 23, 2010 0.4900 0.4900 0.4500 0.4500 128,400 -0.02(-5.26%)
Aug 20, 2010 0.4500 0.4950 0.4500 0.4750 89,800 +0.02(+5.56%)
Aug 19, 2010 0.4150 0.4500 0.4150 0.4500 34,200 +0.04(+8.43%)
Aug 18, 2010 0.4300 0.4300 0.4150 0.4150 10,300 +0.01(+1.22%)
Aug 17, 2010 0.4000 0.4100 0.3950 0.4100 85,500 +0.01(+2.50%)
Aug 16, 2010 0.3900 0.4000 0.3900 0.4000 9,000 +0.01(+1.27%)
Aug 13, 2010 0.4000 0.4000 0.3950 0.3950 20,000 +0.01(+2.60%)
Aug 12, 2010 0.4000 0.4000 0.3850 0.3850 36,000 -0.02(-3.75%)
Aug 11, 2010 0.4000 0.4000 0.4000 0.4000 775 +0.01(+2.56%)
Aug 10, 2010 0.3900 0.3950 0.3800 0.3900 206,500 +0.00(+0.00%)
Aug 09, 2010 0.4000 0.4000 0.3900 0.3900 36,200 -0.01(-2.50%)
Aug 06, 2010 0.4100 0.4100 0.4000 0.4000 47,000 -0.01(-2.44%)
Aug 05, 2010 0.4300 0.4300 0.4050 0.4100 63,500 -0.03(-6.82%)
Aug 04, 2010 0.4500 0.4500 0.4300 0.4400 31,025 +0.02(+4.76%)
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.