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

Sama Res/Ressources Sama (TSV: SME )

0.1050 UNCHANGED
Streaming Delayed Price Updated: 2:54 PM EDT, May 22, 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 (%)
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%)
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.