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 (%)
Nov 28, 2014 0.2600 0.2600 0.2600 0 +0.03(+13.04%)
Nov 25, 2014 0.2300 0.2300 0.2300 0 -0.03(-11.54%)
Nov 24, 2014 0.2700 0.2700 0.2500 0.2600 28,000 -0.01(-3.70%)
Nov 21, 2014 0.2700 0.2700 0.2700 0.2700 6,500 +0.01(+3.85%)
Nov 19, 2014 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Nov 14, 2014 0.2600 0.2600 0.2600 0 -0.01(-3.70%)
Nov 13, 2014 0.2800 0.2800 0.2700 0.2700 4,000 +0.01(+3.85%)
Nov 12, 2014 0.2600 0.3000 0.2400 0.2600 75,000 +0.00(+0.00%)
Nov 07, 2014 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Nov 05, 2014 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Nov 04, 2014 0.2600 0.2600 0.2600 0.2600 25,000 +0.01(+4.00%)
Nov 03, 2014 0.2500 0.2500 0.2500 0.2500 10,000 +0.00(+0.00%)
Oct 31, 2014 0.2500 0.2800 0.2250 0.2500 131,500 -0.03(-10.71%)
Oct 30, 2014 0.2550 0.2800 0.2500 0.2800 11,000 +0.00(+0.00%)
Oct 28, 2014 0.2800 0.2800 0.2800 0 +0.02(+7.69%)
Oct 24, 2014 0.2600 0.2600 0.2600 0 +0.01(+4.00%)
Oct 22, 2014 0.2500 0.2500 0.2500 0 +0.01(+2.04%)
Oct 17, 2014 0.2450 0.2450 0.2450 0 +0.01(+2.08%)
Oct 16, 2014 0.2400 0.2750 0.2400 55,300 -0.04(-12.73%)
Oct 10, 2014 0.2750 0.2750 0.2750 0 +0.02(+5.77%)
Oct 07, 2014 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Oct 06, 2014 0.2250 0.2700 0.2250 0.2600 10,000 +0.00(+0.00%)
Sep 30, 2014 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Sep 29, 2014 0.2400 0.2600 0.2250 0.2600 25,200 +0.02(+6.12%)
Sep 26, 2014 0.2450 0.2450 0.2450 0.2450 5,000 -0.04(-14.04%)
Sep 24, 2014 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Sep 19, 2014 0.2850 0.2850 0.2850 0 +0.01(+5.56%)
Sep 18, 2014 0.2300 0.2700 0.2300 0.2700 2,500 +0.00(+0.00%)
Sep 17, 2014 0.2700 0.2700 0.2700 0.2700 6,000 -0.01(-5.26%)
Sep 16, 2014 0.2850 0.2850 0.2700 0.2850 39,000 +0.00(+0.00%)
Sep 12, 2014 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Sep 11, 2014 0.2850 0.2850 0.2850 0.2850 3,000 +0.01(+5.56%)
Sep 10, 2014 0.2700 0.2700 0.2700 0.2700 3,500 +0.02(+8.00%)
Sep 09, 2014 0.2500 0.2500 0.2500 0.2500 8,500 -0.02(-7.41%)
Sep 05, 2014 0.2700 0.2700 0.2700 0 +0.02(+8.00%)
Sep 04, 2014 0.2450 0.2500 0.2400 0.2500 73,500 -0.01(-3.85%)
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.