Indicators

Sama Res/Ressources Sama (TSV: SME )

0.1050 UNCHANGED

Streaming Delayed Price Updated: 2:58 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	0.3900	0.4000	0.3900	0.3900	163,500	+0.00(+0.00%)
Feb 27, 2018	0.3900	0.4000	0.3800	0.3900	537,620	-0.01(-1.27%)
Feb 26, 2018	0.3900	0.4000	0.3850	0.3950	239,900	+0.01(+1.28%)
Feb 23, 2018	0.3800	0.4000	0.3750	0.3900	335,238	+0.01(+1.30%)
Feb 22, 2018	0.4000	0.4000	0.3750	0.3850	194,500	-0.02(-3.75%)
Feb 21, 2018	0.3950	0.4000	0.3800	0.4000	129,200	+0.00(+0.00%)
Feb 20, 2018	0.4000	0.4000	0.3800	0.4000	224,620	+0.01(+2.56%)
Feb 16, 2018		0.3900	0.3900	0.3900	0	+0.00(+0.00%)
Feb 15, 2018	0.4000	0.4000	0.3850	0.3900	153,350	-0.01(-2.50%)
Feb 14, 2018	0.3850	0.4000	0.3850	0.4000	78,400	+0.02(+3.90%)
Feb 13, 2018	0.3950	0.4150	0.3850	0.3850	97,950	-0.01(-2.53%)
Feb 12, 2018	0.3950	0.4000	0.3900	0.3950	94,000	-0.01(-1.25%)
Feb 09, 2018	0.3900	0.4000	0.3800	0.4000	65,785	+0.00(+0.00%)
Feb 08, 2018	0.4100	0.4100	0.3900	0.4000	73,830	-0.01(-3.61%)
Feb 07, 2018		0.4200	0.3800	0.4150	253,220	+0.04(+12.16%)
Feb 06, 2018	0.3600	0.3950	0.3500	0.3700	441,300	-0.01(-2.63%)
Feb 05, 2018	0.3900	0.4200	0.3900	0.3800	76,775	+0.01(+2.70%)
Feb 02, 2018	0.3800	0.4300	0.3300	0.3700	388,626	+0.01(+2.78%)

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.