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, 2023 0.1350 0 -0.01(-6.90%)
Mar 30, 2023 0.1450 0.1450 0.1350 0.1450 36,282 +0.00(+0.00%)
Mar 29, 2023 0.1450 0.1450 0.1450 0.1450 1,500 -0.01(-6.45%)
Mar 24, 2023 0.1550 0 +0.03(+24.00%)
Mar 23, 2023 0.1200 0.1250 0.1200 0.1250 5,500 +0.01(+4.17%)
Mar 22, 2023 0.1300 0.1350 0.1200 0.1200 256,033 -0.02(-11.11%)
Mar 21, 2023 0.1350 0.1350 0.1350 0.1350 5,000 -0.01(-3.57%)
Mar 20, 2023 0.1400 0.1400 0.1400 0.1400 8,364 +0.01(+3.70%)
Mar 16, 2023 0.1350 0 +0.00(+0.00%)
Mar 15, 2023 0.1350 0.1450 0.1350 0.1350 27,500 +0.00(+0.00%)
Mar 14, 2023 0.1400 0.1400 0.1350 0.1350 73,500 -0.01(-6.90%)
Mar 13, 2023 0.1450 0.1450 0.1450 0.1450 3,000 -0.01(-3.33%)
Mar 09, 2023 0.1500 0 +0.01(+11.11%)
Mar 08, 2023 0.1400 0.1400 0.1350 0.1350 1,785 -0.01(-3.57%)
Mar 06, 2023 0.1400 0 -0.01(-6.67%)
Mar 03, 2023 0.1500 0.1500 0.1500 0.1500 3,000 +0.00(+0.00%)
Mar 01, 2023 0.1500 0 -0.01(-3.23%)
Feb 28, 2023 0.1550 0.1550 0.1550 0.1550 19,500 -0.01(-3.13%)
Feb 27, 2023 0.1650 0.1650 0.1600 0.1600 4,100 -0.01(-5.88%)
Feb 24, 2023 0.1550 0.1700 0.1550 0.1700 97,900 +0.02(+13.33%)
Feb 22, 2023 0.1500 0 +0.01(+7.14%)
Feb 21, 2023 0.1400 0.1400 0.1300 0.1400 68,500 +0.01(+7.69%)
Feb 17, 2023 0.1300 0 +0.00(+0.00%)
Feb 16, 2023 0.1300 0.1300 0.1300 0.1300 25,000 -0.01(-7.14%)
Feb 14, 2023 0.1400 0 +0.01(+7.69%)
Feb 13, 2023 0.1350 0.1350 0.1300 0.1300 47,000 +0.01(+8.33%)
Feb 10, 2023 0.1200 0.1200 0.1150 0.1200 79,500 +0.00(+0.00%)
Feb 09, 2023 0.1250 0.1250 0.1150 0.1200 37,500 -0.01(-7.69%)
Feb 08, 2023 0.1300 0.1300 0.1300 0.1300 1,000 +0.00(+0.00%)
Feb 07, 2023 0.1200 0.1300 0.1200 0.1300 45,800 +0.02(+18.18%)
Feb 06, 2023 0.1100 0.1100 0.1100 0.1100 337,100 -0.01(-8.33%)
Feb 03, 2023 0.1200 0.1200 0.1200 0.1200 16,328 +0.00(+0.00%)
Feb 01, 2023 0.1200 25 +0.00(+0.00%)
Jan 31, 2023 0.1200 0.1200 0.1200 0.1200 189,500 +0.00(+0.00%)
Jan 30, 2023 0.1200 0.1200 0.1200 0.1200 8,000 -0.01(-7.69%)
Jan 26, 2023 0.1300 0 +0.01(+4.00%)
Jan 24, 2023 0.1250 0 -0.01(-3.85%)
Jan 23, 2023 0.1300 0.1300 0.1300 0.1300 30,000 +0.00(+0.00%)
Jan 20, 2023 0.1300 0.1300 0.1300 0.1300 113,000 +0.00(+0.00%)
Jan 19, 2023 0.1350 0.1350 0.1250 0.1300 51,000 -0.02(-13.33%)
Jan 18, 2023 0.1350 0.1550 0.1350 0.1500 15,501 +0.01(+11.11%)
Jan 17, 2023 0.1350 0.1400 0.1300 0.1350 252,000 +0.00(+0.00%)
Jan 16, 2023 0.1350 0.1350 0.1350 0.1350 7,000 +0.00(+0.00%)
Jan 13, 2023 0.1350 0.1350 0.1350 0.1350 2,500 +0.01(+3.85%)
Jan 12, 2023 0.1300 0.1300 0.1300 0.1300 5,650 +0.00(+0.00%)
Jan 11, 2023 0.1200 0.1300 0.1200 0.1300 14,500 +0.01(+4.00%)
Jan 10, 2023 0.1200 0.1250 0.1200 0.1250 34,339 +0.01(+4.17%)
Jan 09, 2023 0.1200 0.1200 0.1200 0.1200 4,500 +0.00(+0.00%)
Jan 06, 2023 0.1200 0.1200 0.1200 0.1200 15,900 +0.01(+9.09%)
Jan 04, 2023 0.1100 0 -0.01(-8.33%)
Jan 03, 2023 0.1300 0.1300 0.1200 0.1200 72,500 -0.01(-7.69%)
Dec 30, 2022 0.1300 0 +0.00(+0.00%)
Dec 28, 2022 0.1300 0 +0.00(+0.00%)
Dec 20, 2022 0.1300 0 -0.01(-3.70%)
Dec 19, 2022 0.1300 0.1350 0.1300 0.1350 4,500 +0.01(+3.85%)
Dec 16, 2022 0.1300 0.1300 0.1300 0.1300 11,000 +0.00(+0.00%)
Dec 15, 2022 0.1300 0.1300 0.1300 0.1300 1,000 +0.00(+0.00%)
Dec 14, 2022 0.1300 0.1300 0.1300 0.1300 107,500 -0.01(-7.14%)
Dec 13, 2022 0.1400 0.1400 0.1400 0.1400 500 +0.01(+7.69%)
Dec 12, 2022 0.1300 0.1300 0.1300 0.1300 128,500 +0.00(+0.00%)
Dec 09, 2022 0.1300 0.1300 0.1300 0.1300 57,600 +0.00(+0.00%)
Dec 08, 2022 0.1300 0.1300 0.1300 0.1300 71,200 +0.00(+0.00%)
Dec 02, 2022 0.1300 0 +0.00(+0.00%)
Dec 01, 2022 0.1250 0.1300 0.1250 0.1300 6,500 +0.00(+0.00%)
Nov 30, 2022 0.1300 0.1300 0.1300 0.1300 107,500 +0.00(+0.00%)
Nov 29, 2022 0.1350 0.1350 0.1250 0.1300 1,140,500 -0.01(-3.70%)
Nov 28, 2022 0.1300 0.1400 0.1300 0.1350 40,000 +0.00(+0.00%)
Nov 25, 2022 0.1400 0.1400 0.1350 0.1350 13,000 -0.01(-3.57%)
Nov 24, 2022 0.1400 0.1400 0.1400 0.1400 3,000 +0.00(+0.00%)
Nov 23, 2022 0.1350 0.1400 0.1350 0.1400 12,000 +0.01(+3.70%)
Nov 22, 2022 0.1350 0.1350 0.1350 0.1350 4,000 +0.00(+0.00%)
Nov 21, 2022 0.1350 0.1350 0.1350 0.1350 10,000 +0.00(+0.00%)
Nov 18, 2022 0.1400 0.1400 0.1350 0.1350 221,125 -0.01(-3.57%)
Nov 17, 2022 0.1400 0.1400 0.1400 0.1400 25,000 +0.00(+0.00%)
Nov 16, 2022 0.1450 0.1450 0.1400 0.1400 10,000 +0.01(+3.70%)
Nov 15, 2022 0.1450 0.1450 0.1350 0.1350 31,270 -0.02(-12.90%)
Nov 14, 2022 0.1500 0.1550 0.1400 0.1550 363,835 +0.01(+3.33%)
Nov 11, 2022 0.1700 0.1750 0.1500 0.1500 545,000 -0.02(-11.76%)
Nov 10, 2022 0.1750 0.1750 0.1700 0.1700 25,000 -0.00(-2.86%)
Nov 09, 2022 0.1750 0.1750 0.1750 0.1750 10,000 +0.00(+0.00%)
Nov 08, 2022 0.1800 0.1900 0.1600 0.1750 116,000 -0.02(-7.89%)
Nov 07, 2022 0.1800 0.2000 0.1800 0.1900 141,100 +0.01(+5.56%)
Nov 04, 2022 0.1800 0.1800 0.1800 0.1800 4,502 -0.01(-5.26%)
Nov 03, 2022 0.1700 0.1900 0.1700 0.1900 166,500 +0.02(+11.76%)
Oct 31, 2022 0.1700 0 +0.01(+6.25%)
Oct 28, 2022 0.1600 0.1600 0.1600 0.1600 82,025 +0.01(+6.67%)
Oct 26, 2022 0.1500 0 +0.00(+0.00%)
Oct 25, 2022 0.1650 0.1650 0.1500 0.1500 19,000 -0.02(-14.29%)
Oct 20, 2022 0.1750 0 +0.02(+12.90%)
Oct 17, 2022 0.1550 0 -0.01(-3.13%)
Oct 13, 2022 0.1600 0 -0.01(-8.57%)
Oct 06, 2022 0.1750 0 +0.00(+0.00%)
Oct 04, 2022 0.1750 0 -0.01(-2.78%)
Oct 03, 2022 0.1500 0.1800 0.1500 0.1800 21,000 +0.03(+20.00%)
Sep 30, 2022 0.1500 0.1500 0.1500 0.1500 2,500 +0.01(+3.45%)
Sep 29, 2022 0.1450 0.1450 0.1450 0.1450 13,000 +0.00(+3.57%)
Sep 28, 2022 0.1450 0.1450 0.1350 0.1400 28,100 -0.00(-3.45%)
Sep 27, 2022 0.1450 0.1450 0.1450 0.1450 48,900 -0.01(-3.33%)
Sep 26, 2022 0.1650 0.1650 0.1500 0.1500 13,500 -0.01(-6.25%)
Sep 23, 2022 0.1650 0.1650 0.1450 0.1600 235,000 -0.01(-3.03%)
Sep 20, 2022 0.1650 0 +0.00(+0.00%)
Sep 19, 2022 0.1650 0.1750 0.1600 0.1650 75,750 -0.02(-13.16%)
Sep 16, 2022 0.1800 0.1900 0.1800 0.1900 26,000 +0.01(+5.56%)
Sep 08, 2022 0.1800 0 +0.01(+2.86%)
Sep 07, 2022 0.1800 0.1800 0.1750 0.1750 32,500 +0.00(+0.00%)
Sep 06, 2022 0.1550 0.1750 0.1500 0.1750 24,000 +0.00(+2.94%)
Aug 30, 2022 0.1700 0 +0.00(+0.00%)
Aug 29, 2022 0.1700 0.1750 0.1700 0.1700 30,555 +0.00(+0.00%)
Aug 26, 2022 0.1700 0.1700 0.1700 0.1700 104,000 -0.01(-5.56%)
Aug 25, 2022 0.1550 0.1800 0.1550 0.1800 54,500 +0.02(+16.13%)
Aug 24, 2022 0.1550 0.1550 0.1550 0.1550 2,000 +0.01(+3.33%)
Aug 23, 2022 0.1400 0.1500 0.1400 0.1500 54,000 +0.00(+0.00%)
Aug 22, 2022 0.1500 0.1500 0.1500 0.1500 57,370 +0.01(+3.45%)
Aug 19, 2022 0.1400 0.1500 0.1400 0.1450 62,500 +0.00(+3.57%)
Aug 18, 2022 0.1400 0.1400 0.1400 0.1400 14,000 +0.00(+0.00%)
Aug 17, 2022 0.1300 0.1400 0.1300 0.1400 122,500 +0.00(+0.00%)
Aug 16, 2022 0.1400 0.1400 0.1350 0.1400 29,500 +0.01(+3.70%)
Aug 11, 2022 0.1350 0 +0.00(+0.00%)
Aug 10, 2022 0.1350 0.1350 0.1350 0.1350 1,000 +0.01(+3.85%)
Aug 08, 2022 0.1300 0 +0.00(+0.00%)
Aug 04, 2022 0.1300 0 -0.01(-3.70%)
Jul 28, 2022 0.1350 0 +0.01(+8.00%)
Jul 27, 2022 0.1250 0.1250 0.1250 0.1250 5,000 +0.00(+0.00%)
Jul 25, 2022 0.1250 100 -0.01(-3.85%)
Jul 22, 2022 0.1250 0.1300 0.1250 0.1300 19,000 +0.01(+4.00%)
Jul 20, 2022 0.1250 123 +0.01(+4.17%)
Jul 15, 2022 0.1200 0 -0.01(-4.00%)
Jul 14, 2022 0.1250 0.1250 0.1250 0.1250 64,500 -0.01(-3.85%)
Jul 12, 2022 0.1300 0 -0.01(-7.14%)
Jul 07, 2022 0.1400 0 +0.02(+12.00%)
Jul 05, 2022 0.1250 623 -0.01(-3.85%)
Jul 04, 2022 0.1300 0.1300 0.1300 0.1300 17,000 -0.01(-3.70%)
Jun 30, 2022 0.1350 0 -0.01(-6.90%)
Jun 29, 2022 0.1450 0.1450 0.1450 0.1450 1,000 -0.01(-3.33%)
Jun 28, 2022 0.1500 0.1500 0.1500 0.1500 702 -0.01(-3.23%)
Jun 24, 2022 0.1550 0 +0.01(+6.90%)
Jun 23, 2022 0.1450 0.1450 0.1450 0.1450 2,000 +0.00(+0.00%)
Jun 22, 2022 0.1400 0.1450 0.1400 0.1450 46,261 +0.00(+0.00%)
Jun 21, 2022 0.1400 0.1450 0.1400 0.1450 39,100 +0.01(+7.41%)
Jun 20, 2022 0.1300 0.1350 0.1300 0.1350 47,500 +0.01(+8.00%)
Jun 17, 2022 0.1250 0.1250 0.1200 0.1250 142,000 +0.00(+0.00%)
Jun 16, 2022 0.1250 0.1250 0.1250 0.1250 256,000 -0.01(-7.41%)
Jun 15, 2022 0.1300 0.1350 0.1300 0.1350 194,500 +0.01(+3.85%)
Jun 14, 2022 0.1350 0.1350 0.1250 0.1300 255,000 -0.01(-3.70%)
Jun 13, 2022 0.1600 0.1600 0.1350 0.1350 398,500 -0.03(-18.18%)
Jun 10, 2022 0.1650 0.1800 0.1650 0.1650 41,000 +0.00(+0.00%)
Jun 09, 2022 0.1750 0.1750 0.1650 0.1650 12,500 -0.01(-5.71%)
Jun 07, 2022 0.1750 300 +0.00(+2.94%)
Jun 06, 2022 0.1650 0.1700 0.1650 0.1700 6,000 -0.01(-5.56%)
Jun 03, 2022 0.1800 0.1800 0.1800 0.1800 10,578 +0.00(+0.00%)
Jun 02, 2022 0.1800 0.1800 0.1800 0.1800 2,000 +0.01(+5.88%)
Jun 01, 2022 0.1750 0.1750 0.1700 0.1700 14,500 -0.00(-2.86%)
May 31, 2022 0.1800 0.1800 0.1750 0.1750 36,500 -0.03(-12.50%)
May 30, 2022 0.1700 0.2000 0.1700 0.2000 36,400 +0.02(+11.11%)
May 27, 2022 0.1800 0.1800 0.1800 0.1800 10,000 +0.00(+0.00%)
May 26, 2022 0.1850 0.1850 0.1800 0.1800 80,000 +0.01(+5.88%)
May 24, 2022 0.1700 0 -0.01(-5.56%)
May 20, 2022 0.1800 0 +0.01(+5.88%)
May 19, 2022 0.1700 0.1700 0.1700 0.1700 21,000 +0.00(+0.00%)
May 18, 2022 0.1750 0.1800 0.1700 0.1700 140,000 +0.00(+0.00%)
May 17, 2022 0.1700 0.1750 0.1700 0.1700 61,000 +0.00(+0.00%)
May 16, 2022 0.1650 0.1700 0.1650 0.1700 10,000 +0.00(+0.00%)
May 13, 2022 0.1700 0.1750 0.1650 0.1700 175,000 +0.01(+3.03%)
May 12, 2022 0.1750 0.1750 0.1600 0.1650 57,500 -0.01(-5.71%)
May 11, 2022 0.1800 0.1850 0.1750 0.1750 174,600 -0.01(-2.78%)
May 10, 2022 0.1950 0.1950 0.1750 0.1800 91,000 -0.01(-5.26%)
May 09, 2022 0.1850 0.1900 0.1850 0.1900 2,500 -0.01(-5.00%)
May 06, 2022 0.1950 0.2000 0.1950 0.2000 3,250 -0.01(-4.76%)
May 05, 2022 0.2100 0.2100 0.2100 0.2100 284,000 +0.01(+7.69%)
May 04, 2022 0.1950 0.1950 0.1950 0.1950 8,800 -0.02(-9.30%)
May 02, 2022 0.2150 0 +0.01(+2.38%)
Apr 29, 2022 0.1880 0.2100 0.1850 0.2100 99,000 +0.02(+13.51%)
Apr 28, 2022 0.1850 0.1850 0.1850 0.1850 14,505 +0.00(+0.00%)
Apr 27, 2022 0.1900 0.1900 0.1850 0.1850 5,500 -0.01(-2.63%)
Apr 26, 2022 0.1950 0.2000 0.1800 0.1900 57,010 +0.00(+0.00%)
Apr 25, 2022 0.1850 0.2000 0.1850 0.1900 37,000 -0.02(-11.63%)
Apr 22, 2022 0.2200 0.2200 0.2150 0.2150 30,050 -0.01(-2.27%)
Apr 20, 2022 0.2200 0 +0.00(+0.00%)
Apr 19, 2022 0.2030 0.2250 0.1850 0.2200 90,900 +0.02(+10.00%)
Apr 18, 2022 0.2000 0.2000 0.2000 0.2000 29,501 -0.00(-2.44%)
Apr 14, 2022 0.2050 0 -0.01(-2.38%)
Apr 13, 2022 0.1950 0.2100 0.1900 0.2100 75,000 -0.01(-2.33%)
Apr 12, 2022 0.2150 0.2150 0.2150 0.2150 2,100 -0.01(-2.27%)
Apr 11, 2022 0.2200 0.2200 0.2200 0.2200 500 +0.01(+2.33%)
Apr 08, 2022 0.2150 0.2150 0.2150 0.2150 13,000 -0.01(-2.27%)
Apr 07, 2022 0.2200 0.2200 0.2200 0.2200 1,000 +0.00(+0.00%)
Apr 06, 2022 0.2050 0.2200 0.2050 0.2200 35,250 +0.02(+7.32%)
Apr 05, 2022 0.2100 0.2100 0.2000 0.2050 137,012 -0.02(-6.82%)
Apr 04, 2022 0.2350 0.2350 0.2100 0.2200 196,572 -0.01(-6.38%)
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.