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 -0.0050 (-4.35%)
Streaming Delayed Price Updated: 2:47 PM EDT, Apr 25, 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 (%)
Mar 31, 2022 0.2600 0.2800 0.2450 0.2450 253,097 -0.01(-2.00%)
Mar 30, 2022 0.2500 0.2500 0.2500 0.2500 66,500 +0.00(+0.00%)
Mar 29, 2022 0.2500 0.2500 0.2400 0.2500 291,660 +0.00(+0.00%)
Mar 28, 2022 0.2500 0.2550 0.2500 0.2500 22,202 +0.00(+0.00%)
Mar 25, 2022 0.2500 0.2500 0.2450 0.2500 24,000 +0.00(+0.00%)
Mar 24, 2022 0.2500 0.2500 0.2500 0.2500 92,000 +0.00(+0.00%)
Mar 23, 2022 0.2650 0.2650 0.2500 0.2500 52,100 -0.01(-3.85%)
Mar 22, 2022 0.2500 0.2600 0.2500 0.2600 64,900 +0.01(+4.00%)
Mar 21, 2022 0.2500 0.2500 0.2480 0.2500 146,500 -0.01(-1.96%)
Mar 18, 2022 0.2550 0.2550 0.2550 0.2550 18,000 +0.00(+0.00%)
Mar 17, 2022 0.2550 0.2550 0.2500 0.2550 99,815 -0.01(-1.92%)
Mar 16, 2022 0.2550 0.2600 0.2500 0.2600 197,380 +0.00(+0.00%)
Mar 15, 2022 0.2650 0.2650 0.2500 0.2600 92,000 +0.00(+0.00%)
Mar 14, 2022 0.2700 0.2700 0.2400 0.2600 408,590 -0.01(-3.70%)
Mar 11, 2022 0.2700 0.2700 0.2500 0.2700 264,800 +0.01(+1.89%)
Mar 10, 2022 0.2550 0.2650 0.2550 0.2650 113,270 +0.01(+1.92%)
Mar 09, 2022 0.2650 0.2650 0.2600 0.2600 128,654 -0.01(-3.70%)
Mar 08, 2022 0.2300 0.2800 0.2300 0.2700 1,511,342 +0.05(+20.00%)
Mar 07, 2022 0.2300 0.2300 0.2200 0.2250 32,500 +0.00(+0.00%)
Mar 04, 2022 0.2300 0.2300 0.2250 0.2250 172,000 -0.01(-2.17%)
Mar 03, 2022 0.2150 0.2300 0.2150 0.2300 349,000 +0.03(+12.20%)
Mar 02, 2022 0.2050 0.2100 0.2000 0.2050 108,285 -0.01(-2.38%)
Mar 01, 2022 0.2250 0.2400 0.2100 0.2100 254,260 -0.01(-4.55%)
Feb 28, 2022 0.2100 0.2200 0.2000 0.2200 167,630 +0.01(+4.76%)
Feb 25, 2022 0.2150 0.2100 0.1950 0.2100 270,000 +0.00(+0.00%)
Feb 24, 2022 0.2200 0.2200 0.2100 0.2100 81,000 -0.01(-4.55%)
Feb 23, 2022 0.2250 0.2400 0.2200 0.2200 245,300 -0.01(-2.22%)
Feb 22, 2022 0.2100 0.2300 0.2000 0.2250 258,220 +0.02(+12.50%)
Feb 18, 2022 0.2000 0 -0.01(-4.76%)
Feb 17, 2022 0.2200 0.2200 0.2050 0.2100 79,000 +0.01(+5.00%)
Feb 16, 2022 0.2000 0.2400 0.2000 0.2000 595,000 +0.01(+5.26%)
Feb 15, 2022 0.1800 0.1900 0.1800 0.1900 187,000 +0.02(+8.57%)
Feb 14, 2022 0.1750 0.1750 0.1750 0.1750 15,500 +0.00(+0.00%)
Feb 11, 2022 0.1750 0.1800 0.1750 0.1750 19,000 +0.00(+0.00%)
Feb 10, 2022 0.1700 0.1800 0.1700 0.1750 83,450 +0.00(+2.94%)
Feb 08, 2022 0.1700 300 +0.00(+0.00%)
Feb 07, 2022 0.1600 0.1750 0.1600 0.1700 299,500 +0.02(+13.33%)
Feb 04, 2022 0.1500 0.1500 0.1500 0.1500 68,800 +0.00(+0.00%)
Feb 03, 2022 0.1500 0.1500 0.1500 0.1500 67,000 +0.00(+0.00%)
Feb 02, 2022 0.1550 0.1550 0.1500 0.1500 167,500 -0.02(-11.76%)
Jan 28, 2022 0.1700 0 +0.01(+3.03%)
Jan 26, 2022 0.1650 0 +0.01(+3.13%)
Jan 25, 2022 0.1500 0.1650 0.1500 0.1600 55,000 +0.02(+14.29%)
Jan 24, 2022 0.1450 0.1450 0.1400 0.1400 55,000 -0.01(-6.67%)
Jan 21, 2022 0.1500 0.1500 0.1500 0.1500 4,000 -0.01(-6.25%)
Jan 20, 2022 0.1600 0.1600 0.1600 0.1600 44,628 +0.01(+6.67%)
Jan 19, 2022 0.1500 0.1500 0.1450 0.1500 8,000 +0.01(+7.14%)
Jan 14, 2022 0.1400 0 +0.01(+3.70%)
Jan 13, 2022 0.1400 0.1400 0.1350 0.1350 11,500 -0.01(-6.90%)
Jan 12, 2022 0.1450 0.1450 0.1450 0.1450 92,500 -0.02(-9.38%)
Jan 11, 2022 0.1600 0.1600 0.1600 0.1600 17,606 +0.00(+0.00%)
Jan 06, 2022 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Jan 05, 2022 0.1500 0.1500 0.1500 0.1500 30,000 +0.00(+0.00%)
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.