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: 11:47 AM EDT, May 13, 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%)
May 01, 2012 0.3000 0.3000 0.3000 0.3000 27,000 +0.03(+13.21%)
Apr 30, 2012 0.2900 0.2900 0.2650 0.2650 12,500 -0.02(-8.62%)
Apr 27, 2012 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Apr 26, 2012 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Apr 25, 2012 0.2900 0.2900 0.2900 0.2900 4,000 -0.01(-3.33%)
Apr 24, 2012 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Apr 23, 2012 0.3100 0.3100 0.3000 0.3000 13,300 -0.01(-3.23%)
Apr 20, 2012 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Apr 19, 2012 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Apr 18, 2012 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Apr 17, 2012 0.3100 0.3100 0.3100 0.3100 9,000 +0.01(+3.33%)
Apr 16, 2012 0.3100 0.3100 0.3000 0.3000 110,000 -0.05(-14.29%)
Apr 13, 2012 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Apr 12, 2012 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Apr 11, 2012 0.3000 0.3500 0.2500 0.3500 30,000 +0.03(+9.37%)
Apr 10, 2012 0.3200 0.3200 0.3200 0.3200 10,000 -0.05(-14.67%)
Apr 09, 2012 0.3750 0.3750 0.3750 0 +0.00(+0.00%)
Apr 05, 2012 0.3750 0.3750 0.3750 0.3750 2,000 -0.01(-1.32%)
Apr 04, 2012 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Apr 03, 2012 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Apr 02, 2012 0.3750 0.3800 0.3750 0.3800 21,075 +0.03(+8.57%)
Mar 30, 2012 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Mar 29, 2012 0.3500 0.3500 0.3500 0.3500 37,500 +0.00(+0.00%)
Mar 28, 2012 0.3500 0.3500 0.3500 0.3500 12,500 +0.00(+0.00%)
Mar 27, 2012 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Mar 26, 2012 0.3600 0.3600 0.3500 0.3500 79,000 -0.01(-2.78%)
Mar 23, 2012 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Mar 22, 2012 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Mar 21, 2012 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Mar 20, 2012 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Mar 19, 2012 0.3600 0.3600 0.3600 0.3600 8,000 -0.02(-5.26%)
Mar 16, 2012 0.3800 0.3800 0.3800 0.3800 9,000 +0.05(+15.15%)
Mar 15, 2012 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Mar 14, 2012 0.3400 0.3400 0.3300 0.3300 70,500 -0.03(-8.33%)
Mar 13, 2012 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Mar 12, 2012 0.3600 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Mar 09, 2012 0.3600 0.3600 0.3600 0.3600 9,625 -0.03(-6.49%)
Mar 08, 2012 0.3850 0.3850 0.3850 0.3850 11,300 +0.03(+8.45%)
Mar 07, 2012 0.3550 0.3550 0.3550 0 +0.00(+0.00%)
Mar 06, 2012 0.3850 0.3850 0.3550 0.3550 45,000 -0.04(-8.97%)
Mar 05, 2012 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Mar 02, 2012 0.3900 0.3900 0.3850 0.3900 22,500 +0.02(+4.00%)
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.