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: 3:04 PM EDT, Apr 26, 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 30, 2019 0.1800 0.1800 0.1750 0.1750 8,500 -0.02(-7.89%)
Sep 27, 2019 0.1900 0.1900 0.1800 0.1900 60,250 +0.01(+5.56%)
Sep 26, 2019 0.1900 0.1900 0.1750 0.1800 262,000 -0.02(-7.69%)
Sep 25, 2019 0.1900 0.1950 0.1800 0.1950 18,500 +0.02(+8.33%)
Sep 24, 2019 0.1900 0.1950 0.1800 0.1800 33,000 -0.01(-5.26%)
Sep 23, 2019 0.1950 0.1950 0.1800 0.1900 28,628 -0.01(-2.56%)
Sep 20, 2019 0.1950 0.1950 0.1900 0.1950 39,500 +0.00(+0.00%)
Sep 19, 2019 0.1900 0.1950 0.1900 0.1950 28,000 +0.00(+0.00%)
Sep 17, 2019 0.1950 0.1950 0.1950 0 +0.02(+8.33%)
Sep 16, 2019 0.1750 0.1800 0.1750 0.1800 73,000 +0.00(+0.00%)
Sep 13, 2019 0.1700 0.1800 0.1700 0.1800 165,000 +0.01(+2.86%)
Sep 12, 2019 0.1750 0.1750 0.1700 0.1750 77,002 -0.01(-2.78%)
Sep 11, 2019 0.1800 0.1800 0.1750 0.1800 50,000 +0.00(+0.00%)
Sep 10, 2019 0.1700 0.1800 0.1700 0.1800 588,400 +0.01(+5.88%)
Sep 09, 2019 0.2050 0.2050 0.1700 0.1700 1,412,198 -0.03(-15.00%)
Sep 06, 2019 0.2150 0.2200 0.2000 0.2000 75,000 +0.00(+0.00%)
Sep 05, 2019 0.2100 0.2100 0.1900 0.2000 95,500 -0.00(-2.44%)
Sep 04, 2019 0.2100 0.2100 0.2050 0.2050 61,500 -0.01(-2.38%)
Sep 03, 2019 0.2200 0.2200 0.2100 0.2100 56,000 -0.01(-2.33%)
Aug 30, 2019 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Aug 29, 2019 0.2250 0.2250 0.2150 0.2150 100,486 +0.00(+0.00%)
Aug 28, 2019 0.2500 0.2500 0.2100 0.2150 68,800 -0.04(-14.00%)
Aug 27, 2019 0.2500 0.2500 0.2500 0.2500 94,900 -0.01(-3.85%)
Aug 26, 2019 0.2600 0.2600 0.2600 0.2600 3,500 +0.00(+0.00%)
Aug 23, 2019 0.2600 0.2600 0.2500 0.2600 27,500 +0.01(+1.96%)
Aug 22, 2019 0.2450 0.2600 0.2400 0.2550 265,333 +0.02(+6.25%)
Aug 21, 2019 0.2100 0.2400 0.2050 0.2400 676,700 +0.02(+11.63%)
Aug 20, 2019 0.2100 0.2150 0.2100 0.2150 227,618 +0.00(+0.00%)
Aug 19, 2019 0.2100 0.2150 0.2100 0.2150 282,300 +0.01(+2.38%)
Aug 16, 2019 0.2100 0.2400 0.2100 0.2100 326,500 -0.01(-4.55%)
Aug 15, 2019 0.2250 0.2250 0.2200 0.2200 335,000 -0.01(-6.38%)
Aug 14, 2019 0.2500 0.2500 0.2300 0.2350 85,750 -0.02(-6.00%)
Aug 13, 2019 0.2400 0.2500 0.2400 0.2500 182,950 +0.01(+4.17%)
Aug 12, 2019 0.2500 0.2500 0.2400 0.2400 67,000 -0.02(-5.88%)
Aug 09, 2019 0.2600 0.2700 0.2550 0.2550 14,500 -0.02(-7.27%)
Aug 08, 2019 0.2500 0.2750 0.2500 0.2750 450,000 +0.01(+3.77%)
Aug 07, 2019 0.2700 0.2700 0.2650 0.2650 212,000 -0.01(-3.64%)
Aug 06, 2019 0.2650 0.2750 0.2600 0.2750 21,800 +0.01(+3.77%)
Aug 02, 2019 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Aug 01, 2019 0.2650 0.2650 0.2650 0.2650 74,500 +0.00(+0.00%)
Jul 31, 2019 0.2600 0.2650 0.2600 0.2650 69,000 -0.01(-3.64%)
Jul 30, 2019 0.2600 0.2750 0.2600 0.2750 49,600 +0.00(+0.00%)
Jul 29, 2019 0.2800 0.2800 0.2700 0.2750 26,200 -0.01(-1.79%)
Jul 26, 2019 0.2700 0.2800 0.2700 0.2800 71,500 -0.00(-1.75%)
Jul 24, 2019 0.2850 0.2850 0.2850 0 +0.01(+3.64%)
Jul 23, 2019 0.2700 0.2750 0.2700 0.2750 12,800 -0.01(-1.79%)
Jul 22, 2019 0.2850 0.2850 0.2750 0.2800 18,400 +0.00(+0.00%)
Jul 19, 2019 0.2800 0.2800 0.2800 0.2800 6,887 +0.01(+3.70%)
Jul 18, 2019 0.2800 0.2800 0.2700 0.2700 3,500 +0.00(+0.00%)
Jul 17, 2019 0.2700 0.2800 0.2700 0.2700 19,000 -0.01(-1.82%)
Jul 16, 2019 0.2750 0.2800 0.2750 0.2750 38,500 -0.01(-5.17%)
Jul 15, 2019 0.2900 0.2900 0.2900 0.2900 16,000 +0.00(+0.00%)
Jul 12, 2019 0.2900 0.2900 0.2900 0.2900 16,000 +0.01(+5.45%)
Jul 11, 2019 0.2750 0.2750 0.2750 0.2750 52,000 +0.02(+5.77%)
Jul 10, 2019 0.2650 0.2650 0.2600 0.2600 16,500 +0.00(+0.00%)
Jul 08, 2019 0.2600 0.2600 0.2600 0 -0.02(-5.45%)
Jul 05, 2019 0.2650 0.2750 0.2650 0.2750 40,000 +0.00(+0.00%)
Jul 04, 2019 0.2700 0.2750 0.2550 0.2750 39,000 +0.01(+3.77%)
Jul 03, 2019 0.2650 0.2750 0.2650 0.2650 18,000 +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.