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: 1:32 PM EDT, Apr 30, 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 29, 2018 0.3550 0.3550 0.3550 0 +0.01(+1.43%)
Mar 28, 2018 0.3700 0.3700 0.3500 0.3500 473,400 -0.02(-5.41%)
Mar 27, 2018 0.3850 0.3850 0.3650 0.3700 329,010 -0.02(-5.13%)
Mar 26, 2018 0.3750 0.4000 0.3750 0.3900 60,800 +0.02(+4.00%)
Mar 23, 2018 0.3800 0.3800 0.3700 0.3750 29,500 -0.01(-1.32%)
Mar 22, 2018 0.3800 0.3900 0.3750 0.3800 42,500 -0.01(-2.56%)
Mar 21, 2018 0.3700 0.3900 0.3600 0.3900 66,500 +0.02(+4.00%)
Mar 20, 2018 0.3700 0.3800 0.3600 0.3750 118,040 +0.01(+2.74%)
Mar 19, 2018 0.3900 0.3950 0.3650 0.3650 166,576 -0.02(-5.19%)
Mar 16, 2018 0.3800 0.3850 0.3600 0.3850 124,000 +0.02(+4.05%)
Mar 15, 2018 0.4000 0.4100 0.3650 0.3700 445,825 -0.03(-7.50%)
Mar 14, 2018 0.3900 0.4000 0.3850 0.4000 139,400 +0.01(+2.56%)
Mar 13, 2018 0.3950 0.3950 0.3750 0.3900 263,600 +0.00(+0.00%)
Mar 12, 2018 0.3800 0.4000 0.3650 0.3900 145,946 +0.02(+5.41%)
Mar 09, 2018 0.3500 0.3750 0.3450 0.3700 200,270 +0.02(+5.71%)
Mar 08, 2018 0.3550 0.3600 0.3450 0.3500 223,500 -0.01(-2.78%)
Mar 07, 2018 0.3700 0.3900 0.3450 0.3600 354,650 -0.01(-1.37%)
Mar 06, 2018 0.3450 0.3650 0.3250 0.3650 121,025 +0.02(+4.29%)
Mar 05, 2018 0.3700 0.3700 0.3400 0.3500 311,977 -0.02(-5.41%)
Mar 02, 2018 0.3900 0.3900 0.3700 0.3700 290,600 -0.02(-5.13%)
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.