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: 3:48 PM EDT, May 8, 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 29, 2017 0.1750 0.1800 0.1700 0.1800 194,500 -0.02(-7.69%)
Sep 28, 2017 0.1700 0.1950 0.1650 0.1950 385,000 +0.03(+18.18%)
Sep 27, 2017 0.1600 0.1650 0.1600 0.1650 111,500 -0.01(-2.94%)
Sep 26, 2017 0.1700 0.1700 0.1700 0.1700 70,000 +0.00(+0.00%)
Sep 25, 2017 0.1600 0.1700 0.1550 0.1700 372,500 +0.02(+9.68%)
Sep 22, 2017 0.1600 0.1600 0.1550 0.1550 313,000 +0.01(+3.33%)
Sep 21, 2017 0.1500 0.1600 0.1500 0.1500 16,000 +0.00(+0.00%)
Sep 20, 2017 0.1450 0.1500 0.1450 0.1500 124,500 +0.01(+3.45%)
Sep 19, 2017 0.1550 0.1550 0.1450 0.1450 108,000 +0.00(+0.00%)
Sep 18, 2017 0.1450 0.1450 0.1450 0.1450 100,000 -0.02(-9.38%)
Sep 15, 2017 0.1600 0.1600 0.1600 0.1600 45,000 +0.00(+0.00%)
Sep 14, 2017 0.1400 0.1600 0.1400 0.1600 150,500 +0.02(+10.34%)
Sep 13, 2017 0.1450 0.1450 0.1400 0.1450 294,000 +0.00(+0.00%)
Sep 12, 2017 0.1450 0.1450 0.1450 0.1450 9,000 +0.01(+7.41%)
Sep 11, 2017 0.1400 0.1400 0.1350 0.1350 29,000 -0.01(-3.57%)
Sep 08, 2017 0.1400 0.1400 0.1400 0.1400 25,000 +0.00(+0.00%)
Sep 07, 2017 0.1400 0.1500 0.1400 0.1400 247,000 -0.00(-3.45%)
Sep 06, 2017 0.1500 0.1500 0.1450 0.1450 44,000 -0.01(-3.33%)
Sep 05, 2017 0.1650 0.1650 0.1500 0.1500 10,000 -0.01(-6.25%)
Sep 01, 2017 0.1600 0.1650 0.1600 0.1600 97,000 +0.00(+0.00%)
Aug 31, 2017 0.1600 0.1600 0.1500 0.1600 356,700 +0.01(+3.23%)
Aug 30, 2017 0.1650 0.1700 0.1550 0.1550 219,000 -0.02(-8.82%)
Aug 29, 2017 0.1700 0.1700 0.1700 0.1700 7,500 +0.00(+0.00%)
Aug 28, 2017 0.1600 0.1700 0.1500 0.1700 252,500 +0.01(+6.25%)
Aug 25, 2017 0.1600 0.1600 0.1600 0.1600 195,000 -0.01(-3.03%)
Aug 24, 2017 0.1600 0.1650 0.1500 0.1650 420,500 +0.01(+3.13%)
Aug 23, 2017 0.1300 0.1600 0.1300 0.1600 325,000 +0.03(+23.08%)
Aug 22, 2017 0.1350 0.1350 0.1300 0.1300 47,000 -0.01(-7.14%)
Aug 18, 2017 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Aug 17, 2017 0.1300 0.1350 0.1300 0.1350 129,300 +0.01(+3.85%)
Aug 16, 2017 0.1350 0.1350 0.1300 0.1300 147,000 +0.00(+0.00%)
Aug 15, 2017 0.1250 0.1300 0.1250 0.1300 30,000 -0.01(-10.34%)
Aug 14, 2017 0.1300 0.1450 0.1300 0.1450 14,000 +0.01(+11.54%)
Aug 11, 2017 0.1350 0.1450 0.1300 0.1300 74,282 +0.00(+0.00%)
Aug 10, 2017 0.1350 0.1350 0.1250 0.1300 188,000 -0.01(-3.70%)
Aug 09, 2017 0.1350 0.1350 0.1350 0.1350 27,500 +0.00(+0.00%)
Aug 08, 2017 0.1550 0.1600 0.1350 0.1350 30,500 -0.01(-3.57%)
Aug 04, 2017 0.1500 0.1500 0.1400 0.1400 148,176 -0.01(-6.67%)
Aug 03, 2017 0.1600 0.1650 0.1500 0.1500 56,000 -0.01(-3.23%)
Aug 02, 2017 0.1550 0.1600 0.1550 0.1550 37,500 +0.01(+3.33%)
Aug 01, 2017 0.1450 0.1500 0.1450 0.1500 76,000 +0.01(+3.45%)
Jul 31, 2017 0.1350 0.1700 0.1350 0.1450 307,650 +0.00(+0.00%)
Jul 28, 2017 0.1450 0.1450 0.1450 0.1450 11,000 +0.00(+0.00%)
Jul 27, 2017 0.1350 0.1450 0.1350 0.1450 120,500 +0.00(+0.00%)
Jul 26, 2017 0.1400 0.1450 0.1200 0.1450 23,000 +0.00(+3.57%)
Jul 25, 2017 0.1300 0.1400 0.1300 0.1400 85,500 -0.01(-6.67%)
Jul 21, 2017 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Jul 20, 2017 0.1300 0.1450 0.1300 0.1450 158,000 +0.00(+0.00%)
Jul 19, 2017 0.1300 0.1450 0.1300 0.1450 73,000 +0.02(+16.00%)
Jul 18, 2017 0.1250 0.1250 0.1200 0.1250 306,350 +0.00(+0.00%)
Jul 17, 2017 0.1400 0.1400 0.1250 0.1250 327,000 -0.02(-10.71%)
Jul 13, 2017 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Jul 10, 2017 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jul 06, 2017 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jul 05, 2017 0.1500 0.1500 0.1500 0.1500 50,000 -0.01(-6.25%)
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.