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: 2:32 PM EDT, May 3, 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%)
Nov 01, 2010 0.4200 0.4200 0.4100 0.4100 44,000 -0.01(-1.20%)
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%)
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.