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

Sama Res/Ressources Sama (TSV: SME )

0.1150 +0.0050 (+4.55%)
Streaming Delayed Price Updated: 9:46 AM EDT, May 6, 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, 2011 0.3600 0.3700 0.3600 0.3700 216,025 +0.01(+2.78%)
Mar 30, 2011 0.3600 0.3600 0.3600 0.3600 103,000 +0.02(+5.88%)
Mar 29, 2011 0.3700 0.3700 0.3300 0.3400 49,400 +0.01(+3.03%)
Mar 28, 2011 0.3700 0.3700 0.3300 0.3300 16,500 +0.00(+0.00%)
Mar 25, 2011 0.3400 0.3400 0.3300 0.3300 75,000 +0.01(+3.13%)
Mar 24, 2011 0.3300 0.3300 0.3200 0.3200 199,500 -0.01(-1.54%)
Mar 23, 2011 0.3300 0.3300 0.3250 0.3250 70,000 -0.01(-1.52%)
Mar 22, 2011 0.3400 0.3400 0.3250 0.3300 144,369 +0.01(+1.54%)
Mar 21, 2011 0.3350 0.3500 0.3250 0.3250 44,500 -0.02(-7.14%)
Mar 18, 2011 0.3500 0.3600 0.3400 0.3500 102,375 -0.01(-1.41%)
Mar 17, 2011 0.3600 0.3600 0.3550 0.3550 28,500 +0.00(+0.00%)
Mar 16, 2011 0.3500 0.3550 0.3500 0.3550 55,800 +0.02(+5.97%)
Mar 15, 2011 0.3350 0.3350 0.3350 0.3350 0 +0.00(+0.00%)
Mar 14, 2011 0.3350 0.3350 0.3350 0.3350 3,000 -0.02(-6.94%)
Mar 11, 2011 0.3700 0.3700 0.3600 0.3600 8,000 -0.01(-2.70%)
Mar 10, 2011 0.3500 0.3700 0.3300 0.3700 156,500 +0.04(+12.12%)
Mar 09, 2011 0.3700 0.3700 0.3300 0.3300 156,000 -0.01(-2.94%)
Mar 08, 2011 0.3500 0.3500 0.3350 0.3400 135,000 -0.03(-8.11%)
Mar 07, 2011 0.3450 0.3700 0.3400 0.3700 158,000 +0.03(+10.45%)
Mar 04, 2011 0.3400 0.3400 0.3350 0.3350 12,000 -0.02(-6.94%)
Mar 03, 2011 0.3500 0.3600 0.3300 0.3600 48,300 +0.01(+2.86%)
Mar 02, 2011 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Mar 01, 2011 0.3400 0.3500 0.3300 0.3500 92,000 +0.00(+0.00%)
Feb 28, 2011 0.3500 0.3500 0.3500 0.3500 21,500 +0.00(+0.00%)
Feb 25, 2011 0.3500 0.3500 0.3500 0.3500 231,500 -0.03(-6.67%)
Feb 24, 2011 0.3500 0.3750 0.3500 0.3750 29,000 +0.00(+0.00%)
Feb 23, 2011 0.3750 0.3750 0.3750 0.3750 98,000 +0.02(+4.17%)
Feb 22, 2011 0.3800 0.3800 0.3600 0.3600 169,000 +0.01(+2.86%)
Feb 18, 2011 0.3500 0.3500 0.3500 0.3500 25,000 -0.01(-1.41%)
Feb 17, 2011 0.3550 0.3550 0.3500 0.3550 63,750 -0.04(-8.97%)
Feb 16, 2011 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Feb 15, 2011 0.3700 0.3900 0.3600 0.3900 84,500 +0.02(+4.00%)
Feb 14, 2011 0.4000 0.4000 0.3750 0.3750 80,000 +0.01(+1.35%)
Feb 11, 2011 0.3700 0.3700 0.3700 0.3700 5,000 +0.00(+0.00%)
Feb 10, 2011 0.3900 0.3900 0.3700 0.3700 30,100 -0.01(-2.63%)
Feb 09, 2011 0.3900 0.3900 0.3700 0.3800 112,500 -0.01(-2.56%)
Feb 08, 2011 0.3900 0.3900 0.3550 0.3900 75,000 +0.00(+0.00%)
Feb 07, 2011 0.3900 0.4000 0.3900 0.3900 94,800 +0.02(+5.41%)
Feb 04, 2011 0.3800 0.3800 0.3700 0.3700 40,000 -0.01(-2.63%)
Feb 03, 2011 0.3800 0.3800 0.3800 0.3800 3,000 +0.00(+0.00%)
Feb 02, 2011 0.3800 0.3950 0.3700 0.3800 19,000 +0.00(+0.00%)
Feb 01, 2011 0.3800 0.3800 0.3800 0.3800 129,000 -0.01(-2.56%)
Jan 31, 2011 0.3900 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Jan 28, 2011 0.4000 0.4000 0.3600 0.3900 56,800 -0.01(-2.50%)
Jan 27, 2011 0.4000 0.4000 0.4000 0.4000 4,000 -0.02(-4.76%)
Jan 26, 2011 0.4000 0.4250 0.4000 0.4200 153,300 +0.05(+13.51%)
Jan 25, 2011 0.4050 0.4050 0.3400 0.3700 78,000 -0.01(-2.63%)
Jan 24, 2011 0.3800 0.3800 0.3800 0.3800 24,000 -0.01(-2.56%)
Jan 21, 2011 0.3800 0.4100 0.3700 0.3900 278,000 +0.01(+2.63%)
Jan 20, 2011 0.3900 0.3900 0.3800 0.3800 51,000 -0.01(-2.56%)
Jan 19, 2011 0.3600 0.3900 0.3600 0.3900 62,500 +0.04(+11.43%)
Jan 18, 2011 0.3450 0.3500 0.3450 0.3500 14,000 +0.01(+1.45%)
Jan 17, 2011 0.3500 0.3500 0.3450 0.3450 12,500 -0.01(-1.43%)
Jan 14, 2011 0.3700 0.3700 0.3500 0.3500 44,000 -0.01(-2.78%)
Jan 13, 2011 0.3400 0.3800 0.3400 0.3600 196,000 +0.01(+1.41%)
Jan 12, 2011 0.3400 0.3550 0.3400 0.3550 3,500 +0.01(+4.41%)
Jan 11, 2011 0.3550 0.3650 0.3400 0.3400 476,400 -0.01(-4.23%)
Jan 10, 2011 0.3600 0.3600 0.3500 0.3550 75,000 -0.01(-1.39%)
Jan 07, 2011 0.3250 0.3600 0.3250 0.3600 187,000 +0.05(+16.13%)
Jan 06, 2011 0.3150 0.3150 0.3100 0.3100 15,500 -0.03(-7.46%)
Jan 05, 2011 0.3150 0.3350 0.3100 0.3350 82,500 +0.03(+8.06%)
Jan 04, 2011 0.3100 0.3400 0.3000 0.3100 314,000 -0.02(-6.06%)
Dec 31, 2010 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Dec 30, 2010 0.3050 0.3300 0.3000 0.3300 33,000 +0.00(+0.00%)
Dec 29, 2010 0.3300 0.3350 0.3000 0.3300 236,500 -0.02(-7.04%)
Dec 24, 2010 0.3000 0.3550 0.3000 0.3550 90,500 +0.05(+18.33%)
Dec 23, 2010 0.3100 0.3100 0.3000 0.3000 751,500 -0.02(-6.25%)
Dec 22, 2010 0.3100 0.3250 0.3100 0.3200 19,000 -0.02(-5.88%)
Dec 21, 2010 0.3550 0.3550 0.3350 0.3400 159,150 -0.01(-2.86%)
Dec 20, 2010 0.3500 0.3500 0.3500 0.3500 67,000 -0.01(-2.78%)
Dec 17, 2010 0.3600 0.3600 0.3600 0.3600 1,000 +0.01(+2.86%)
Dec 16, 2010 0.3500 0.3500 0.3500 0.3500 56,500 +0.00(+0.00%)
Dec 15, 2010 0.3500 0.3500 0.3500 0.3500 10,000 -0.01(-1.41%)
Dec 14, 2010 0.3500 0.3550 0.3500 0.3550 20,000 +0.01(+1.43%)
Dec 13, 2010 0.3500 0.3500 0.3500 0.3500 5,000 -0.01(-2.78%)
Dec 10, 2010 0.3600 0.3600 0.3600 0.3600 40,000 +0.01(+2.86%)
Dec 09, 2010 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Dec 08, 2010 0.3600 0.3600 0.3500 0.3500 112,500 +0.00(+0.00%)
Dec 07, 2010 0.3500 0.3500 0.3500 0.3500 8,000 +0.01(+1.45%)
Dec 06, 2010 0.3300 0.3500 0.3300 0.3450 37,000 +0.01(+4.55%)
Dec 03, 2010 0.3550 0.3600 0.3300 0.3300 145,500 +0.00(+0.00%)
Dec 02, 2010 0.3650 0.3650 0.3300 0.3300 70,000 -0.05(-13.16%)
Dec 01, 2010 0.3600 0.3850 0.3600 0.3800 10,400 -0.01(-2.56%)
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%)
Sep 01, 2010 0.4400 0.4550 0.4250 0.4550 98,000 +0.01(+1.11%)
Aug 31, 2010 0.4400 0.4500 0.4400 0.4500 24,000 +0.02(+4.65%)
Aug 30, 2010 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Aug 27, 2010 0.4300 0.4300 0.4300 0.4300 10,000 -0.02(-4.44%)
Aug 26, 2010 0.4500 0.4500 0.4500 0.4500 10,000 +0.02(+4.65%)
Aug 25, 2010 0.4250 0.4500 0.4250 0.4300 34,500 -0.02(-4.44%)
Aug 24, 2010 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Aug 23, 2010 0.4900 0.4900 0.4500 0.4500 128,400 -0.02(-5.26%)
Aug 20, 2010 0.4500 0.4950 0.4500 0.4750 89,800 +0.02(+5.56%)
Aug 19, 2010 0.4150 0.4500 0.4150 0.4500 34,200 +0.04(+8.43%)
Aug 18, 2010 0.4300 0.4300 0.4150 0.4150 10,300 +0.01(+1.22%)
Aug 17, 2010 0.4000 0.4100 0.3950 0.4100 85,500 +0.01(+2.50%)
Aug 16, 2010 0.3900 0.4000 0.3900 0.4000 9,000 +0.01(+1.27%)
Aug 13, 2010 0.4000 0.4000 0.3950 0.3950 20,000 +0.01(+2.60%)
Aug 12, 2010 0.4000 0.4000 0.3850 0.3850 36,000 -0.02(-3.75%)
Aug 11, 2010 0.4000 0.4000 0.4000 0.4000 775 +0.01(+2.56%)
Aug 10, 2010 0.3900 0.3950 0.3800 0.3900 206,500 +0.00(+0.00%)
Aug 09, 2010 0.4000 0.4000 0.3900 0.3900 36,200 -0.01(-2.50%)
Aug 06, 2010 0.4100 0.4100 0.4000 0.4000 47,000 -0.01(-2.44%)
Aug 05, 2010 0.4300 0.4300 0.4050 0.4100 63,500 -0.03(-6.82%)
Aug 04, 2010 0.4500 0.4500 0.4300 0.4400 31,025 +0.02(+4.76%)
Aug 03, 2010 0.4600 0.4600 0.4200 0.4200 32,700 -0.02(-4.55%)
Jul 30, 2010 0.4200 0.4400 0.4200 0.4400 27,000 +0.05(+12.82%)
Jul 29, 2010 0.3800 0.3900 0.3750 0.3900 117,950 +0.02(+4.00%)
Jul 28, 2010 0.3800 0.3900 0.3750 0.3750 60,900 -0.02(-3.85%)
Jul 27, 2010 0.3950 0.3950 0.3600 0.3900 113,300 -0.03(-7.14%)
Jul 26, 2010 0.4150 0.4250 0.4150 0.4200 35,200 -0.07(-14.29%)
Jul 23, 2010 0.3950 0.4900 0.3950 0.4900 131,000 +0.09(+24.05%)
Jul 22, 2010 0.4050 0.4050 0.3900 0.3950 73,000 +0.00(+0.00%)
Jul 21, 2010 0.4000 0.4050 0.3950 0.3950 13,500 -0.01(-1.25%)
Jul 20, 2010 0.4050 0.4050 0.4000 0.4000 13,000 -0.01(-1.23%)
Jul 19, 2010 0.4200 0.4200 0.4050 0.4050 34,700 -0.01(-3.57%)
Jul 16, 2010 0.4300 0.4300 0.4200 0.4200 11,000 +0.00(+0.00%)
Jul 15, 2010 0.4300 0.4300 0.4200 0.4200 15,000 -0.01(-2.33%)
Jul 14, 2010 0.4300 0.4300 0.4200 0.4300 55,000 +0.02(+4.88%)
Jul 13, 2010 0.4100 0.4100 0.4100 0.4100 51,000 +0.00(+0.00%)
Jul 12, 2010 0.4100 0.4150 0.4100 0.4100 37,000 +0.00(+0.00%)
Jul 09, 2010 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Jul 08, 2010 0.4150 0.4500 0.4100 0.4100 51,658 -0.04(-8.89%)
Jul 07, 2010 0.4300 0.4500 0.4300 0.4500 16,000 +0.00(+0.00%)
Jul 06, 2010 0.4500 0.4500 0.4500 0.4500 5,000 -0.03(-6.25%)
Jul 02, 2010 0.4150 0.4800 0.4150 0.4800 12,000 +0.07(+15.66%)
Jun 30, 2010 0.4250 0.4250 0.4150 0.4150 15,000 -0.01(-2.35%)
Jun 29, 2010 0.4450 0.4450 0.4250 0.4250 88,500 -0.04(-7.61%)
Jun 25, 2010 0.4900 0.4950 0.4600 0.4600 35,500 -0.03(-7.07%)
Jun 24, 2010 0.4950 0.4950 0.4950 0.4950 2,000 +0.03(+7.61%)
Jun 23, 2010 0.4700 0.5000 0.4600 0.4600 42,500 -0.01(-2.13%)
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.