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: 3:00 PM EDT, May 2, 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 (%)
Sep 28, 2012 0.3000 0.3000 0.3000 0.3000 1,132 -0.04(-11.76%)
Sep 27, 2012 0.3000 0.3400 0.3000 0.3400 11,030 -0.03(-8.11%)
Sep 26, 2012 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Sep 25, 2012 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Sep 24, 2012 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Sep 21, 2012 0.3450 0.3800 0.3100 0.3700 67,000 +0.05(+15.62%)
Sep 20, 2012 0.2850 0.3200 0.2700 0.3200 84,000 +0.03(+10.34%)
Sep 19, 2012 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Sep 18, 2012 0.2900 0.2900 0.2900 0.2900 7,500 -0.03(-9.38%)
Sep 17, 2012 0.3200 0.3200 0.3200 0.3200 20 +0.03(+10.34%)
Sep 14, 2012 0.2800 0.2900 0.2800 0.2900 426,500 +0.01(+3.57%)
Sep 13, 2012 0.2700 0.2800 0.2700 0.2800 105,520 +0.00(+0.00%)
Sep 12, 2012 0.2700 0.2800 0.2700 0.2800 15,000 -0.01(-3.45%)
Sep 11, 2012 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Sep 10, 2012 0.2750 0.2900 0.2700 0.2900 31,000 +0.01(+5.45%)
Sep 07, 2012 0.2800 0.2800 0.2750 0.2750 8,300 -0.01(-1.79%)
Sep 06, 2012 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Sep 05, 2012 0.2800 0.2800 0.2800 0.2800 9,000 +0.03(+9.80%)
Sep 04, 2012 0.2600 0.2600 0.2550 0.2550 12,000 -0.02(-7.27%)
Aug 31, 2012 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Aug 30, 2012 0.2800 0.2800 0.2750 0.2750 38,000 +0.00(+0.00%)
Aug 29, 2012 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Aug 27, 2012 0.2750 0.2750 0.2750 0.2750 32,000 +0.01(+1.85%)
Aug 24, 2012 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Aug 23, 2012 0.2700 0.2700 0.2700 0.2700 30,500 -0.01(-1.82%)
Aug 22, 2012 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Aug 21, 2012 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Aug 20, 2012 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Aug 17, 2012 0.3000 0.3000 0.2750 0.2750 10,000 -0.02(-8.33%)
Aug 16, 2012 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Aug 15, 2012 0.3000 0.3000 0.3000 0.3000 2,500 +0.00(+0.00%)
Aug 14, 2012 0.3000 0.3000 0.3000 0.3000 15,000 +0.03(+11.11%)
Aug 13, 2012 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Aug 11, 2012 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Aug 10, 2012 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Aug 09, 2012 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Aug 08, 2012 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Aug 07, 2012 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Aug 03, 2012 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Aug 02, 2012 0.2850 0.2850 0.2700 0.2700 67,000 -0.02(-8.47%)
Aug 01, 2012 0.2950 0.2950 0.2950 0.2950 19,000 +0.00(+0.00%)
Jul 31, 2012 0.2950 0.2950 0.2950 0 +0.00(+0.00%)
Jul 30, 2012 0.2950 0.2950 0.2950 0 +0.00(+0.00%)
Jul 27, 2012 0.2950 0.2950 0.2950 0 +0.00(+0.00%)
Jul 26, 2012 0.2950 0.2950 0.2950 0 +0.00(+0.00%)
Jul 25, 2012 0.2950 0.2950 0.2950 0.2950 6,500 +0.00(+0.00%)
Jul 24, 2012 0.3000 0.3000 0.2950 0.2950 5,000 -0.05(-13.24%)
Jul 23, 2012 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Jul 20, 2012 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Jul 19, 2012 0.3000 0.3400 0.3000 0.3400 13,000 +0.04(+13.33%)
Jul 18, 2012 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jul 17, 2012 0.3000 0.3000 0.3000 0.3000 30,000 +0.00(+0.00%)
Jul 16, 2012 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jul 13, 2012 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jul 12, 2012 0.3200 0.3200 0.3000 0.3000 25,500 -0.02(-6.25%)
Jul 11, 2012 0.3000 0.3200 0.3000 0.3200 35,000 +0.02(+6.67%)
Jul 10, 2012 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jul 09, 2012 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jul 06, 2012 0.3000 0.3000 0.3000 0.3000 5,000 +0.00(+0.00%)
Jul 05, 2012 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jul 04, 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.