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

Sama Res/Ressources Sama (TSV: SME )

0.1200 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 24, 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 (%)
Nov 30, 2010 0.3900 0.3900 0.3500 0.3900 61,500 +0.02(+5.41%)
Nov 29, 2010 0.3700 0.3900 0.3700 0.3700 109,000 +0.02(+5.71%)
Nov 26, 2010 0.3800 0.3850 0.3500 0.3500 125,000 -0.04(-9.09%)
Nov 25, 2010 0.3850 0.3850 0.3850 0.3850 20,000 -0.02(-3.75%)
Nov 24, 2010 0.3800 0.4000 0.3550 0.4000 195,000 +0.00(+0.00%)
Nov 23, 2010 0.4000 0.4000 0.3800 0.4000 77,500 +0.00(+0.00%)
Nov 22, 2010 0.4000 0.4000 0.4000 0.4000 23,000 -0.01(-2.44%)
Nov 19, 2010 0.4000 0.4100 0.4000 0.4100 71,000 +0.01(+2.50%)
Nov 18, 2010 0.4100 0.4150 0.4000 0.4000 299,500 -0.01(-1.23%)
Nov 17, 2010 0.4250 0.4250 0.4050 0.4050 120,000 -0.01(-2.41%)
Nov 16, 2010 0.4300 0.4300 0.4150 0.4150 20,000 +0.01(+3.75%)
Nov 15, 2010 0.4200 0.4250 0.4000 0.4000 152,000 +0.00(+0.00%)
Nov 12, 2010 0.4100 0.4100 0.4000 0.4000 40,000 -0.02(-4.76%)
Nov 11, 2010 0.4250 0.4250 0.4000 0.4200 27,000 -0.01(-1.18%)
Nov 10, 2010 0.4150 0.4300 0.3950 0.4250 132,500 +0.01(+2.41%)
Nov 09, 2010 0.4250 0.4300 0.4150 0.4150 136,000 +0.02(+5.06%)
Nov 08, 2010 0.4150 0.4300 0.3950 0.3950 241,500 -0.02(-5.95%)
Nov 05, 2010 0.4250 0.4300 0.4000 0.4200 153,500 -0.01(-1.18%)
Nov 04, 2010 0.4150 0.4250 0.4150 0.4250 139,500 +0.01(+1.19%)
Nov 03, 2010 0.4200 0.4200 0.4000 0.4200 92,000 +0.02(+5.00%)
Nov 02, 2010 0.4100 0.4100 0.3900 0.4000 65,500 -0.01(-2.44%)
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.