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

Sama Res/Ressources Sama (TSV: SME )

0.1300 +0.0100 (+8.33%)
Streaming Delayed Price Updated: 3:15 PM EDT, May 24, 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 (%)
May 31, 2012 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 30, 2012 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 29, 2012 0.3000 0.3000 0.3000 0.3000 27,000 -0.01(-3.23%)
May 28, 2012 0.3000 0.3100 0.2900 0.3100 48,500 +0.00(+0.00%)
May 25, 2012 0.3100 0.3200 0.3100 0.3100 50,000 +0.00(+0.00%)
May 24, 2012 0.3100 0.3100 0.3100 0.3100 11,000 -0.01(-1.59%)
May 23, 2012 0.3150 0.3150 0.3150 0.3150 3,000 +0.00(+0.00%)
May 22, 2012 0.3200 0.3200 0.3100 0.3150 38,000 -0.01(-1.56%)
May 18, 2012 0.3200 0.3200 0.3200 0 +0.04(+14.29%)
May 17, 2012 0.3050 0.3100 0.2800 0.2800 58,500 +0.02(+7.69%)
May 16, 2012 0.3100 0.3100 0.2600 0.2600 5,500 -0.03(-11.86%)
May 15, 2012 0.2950 0.2950 0.2950 0 +0.00(+0.00%)
May 14, 2012 0.2950 0.2950 0.2950 0.2950 45,000 -0.03(-9.23%)
May 11, 2012 0.3250 0.3250 0.3250 0.3250 3,000 +0.04(+16.07%)
May 10, 2012 0.3350 0.3350 0.2800 0.2800 42,000 -0.05(-16.42%)
May 09, 2012 0.3350 0.3350 0.3350 0.3350 3,000 +0.01(+1.52%)
May 08, 2012 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
May 07, 2012 0.3300 0.3300 0.3300 0.3300 20,000 +0.00(+0.00%)
May 04, 2012 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
May 03, 2012 0.3300 0.3300 0.3300 0.3300 15,000 +0.03(+10.00%)
May 02, 2012 0.3000 0.3000 0.3000 0 +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.