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: 1:32 PM EDT, Apr 30, 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, 2018 0.3000 0.3100 0.3000 0.3000 16,000 +0.00(+0.00%)
Sep 27, 2018 0.2700 0.3200 0.2700 0.3000 329,000 +0.03(+11.11%)
Sep 26, 2018 0.2600 0.2700 0.2500 0.2700 119,100 +0.00(+0.00%)
Sep 25, 2018 0.2700 0.2700 0.2550 0.2700 173,500 -0.01(-3.57%)
Sep 24, 2018 0.2600 0.2800 0.2600 0.2800 153,300 +0.02(+5.66%)
Sep 21, 2018 0.2600 0.2650 0.2600 0.2650 55,000 +0.01(+3.92%)
Sep 20, 2018 0.2650 0.2650 0.2400 0.2550 337,300 +0.01(+2.00%)
Sep 19, 2018 0.2700 0.2700 0.2500 0.2500 53,950 -0.02(-7.41%)
Sep 18, 2018 0.2650 0.2700 0.2600 0.2700 71,000 +0.00(+0.00%)
Sep 17, 2018 0.2600 0.2700 0.2550 0.2700 116,379 +0.00(+0.00%)
Sep 14, 2018 0.2800 0.2800 0.2700 0.2700 47,500 -0.01(-3.57%)
Sep 13, 2018 0.2750 0.2800 0.2700 0.2800 127,243 +0.02(+5.66%)
Sep 12, 2018 0.2650 0.2700 0.2600 0.2650 19,500 -0.02(-5.36%)
Sep 11, 2018 0.2700 0.2800 0.2500 0.2800 206,000 +0.00(+0.00%)
Sep 10, 2018 0.2800 0.2800 0.2650 0.2800 14,100 -0.00(-1.75%)
Sep 07, 2018 0.2600 0.2850 0.2600 0.2850 29,000 +0.02(+9.62%)
Sep 06, 2018 0.2700 0.2700 0.2600 0.2600 45,500 -0.02(-5.45%)
Sep 05, 2018 0.2600 0.2750 0.2450 0.2750 135,500 +0.02(+5.77%)
Sep 04, 2018 0.2500 0.2750 0.2500 0.2600 132,540 -0.01(-1.89%)
Aug 31, 2018 0.2650 0.2650 0.2650 0 -0.01(-1.85%)
Aug 30, 2018 0.2800 0.2800 0.2650 0.2700 52,500 -0.01(-3.57%)
Aug 29, 2018 0.2900 0.2900 0.2800 0.2800 15,000 +0.00(+0.00%)
Aug 28, 2018 0.2950 0.3000 0.2800 0.2800 137,500 -0.01(-3.45%)
Aug 27, 2018 0.2900 0.2900 0.2800 0.2900 38,300 -0.01(-1.69%)
Aug 24, 2018 0.3000 0.3000 0.2950 0.2950 24,600 -0.01(-1.67%)
Aug 23, 2018 0.2800 0.3000 0.2600 0.3000 146,000 +0.03(+11.11%)
Aug 22, 2018 0.2800 0.2900 0.2700 0.2700 85,090 -0.01(-1.82%)
Aug 21, 2018 0.2700 0.2750 0.2700 0.2750 29,500 +0.01(+1.85%)
Aug 20, 2018 0.2700 0.2750 0.2700 0.2700 32,500 +0.00(+0.00%)
Aug 17, 2018 0.2650 0.2750 0.2600 0.2700 85,300 -0.01(-1.82%)
Aug 16, 2018 0.2650 0.2750 0.2500 0.2750 116,385 +0.01(+3.77%)
Aug 15, 2018 0.2800 0.2800 0.2500 0.2650 113,750 -0.01(-1.85%)
Aug 14, 2018 0.2700 0.2800 0.2350 0.2700 615,625 -0.01(-3.57%)
Aug 13, 2018 0.3000 0.3000 0.2700 0.2800 86,730 -0.02(-6.67%)
Aug 10, 2018 0.3000 0.3000 0.2900 0.3000 71,440 +0.00(+0.00%)
Aug 09, 2018 0.3000 0.3050 0.2950 0.3000 41,500 +0.00(+0.00%)
Aug 08, 2018 0.3050 0.3050 0.3000 0.3000 54,500 +0.00(+0.00%)
Aug 07, 2018 0.3200 0.3200 0.3000 0.3000 61,000 -0.02(-4.76%)
Aug 03, 2018 0.3150 0.3150 0.3150 0 +0.02(+5.00%)
Aug 02, 2018 0.3000 0.3000 0.3000 0.3000 23,599 +0.01(+3.45%)
Aug 01, 2018 0.3100 0.3100 0.2900 0.2900 63,000 -0.01(-3.33%)
Jul 31, 2018 0.3000 0.3100 0.2900 0.3000 801,411 +0.01(+1.69%)
Jul 30, 2018 0.3050 0.3050 0.2950 0.2950 7,500 -0.01(-1.67%)
Jul 27, 2018 0.3100 0.3100 0.3000 0.3000 7,000 -0.01(-3.23%)
Jul 26, 2018 0.3000 0.3100 0.3000 0.3100 21,000 +0.02(+5.08%)
Jul 25, 2018 0.2900 0.3050 0.2800 0.2950 42,100 -0.01(-3.28%)
Jul 24, 2018 0.3000 0.3050 0.2850 0.3050 68,000 +0.01(+1.67%)
Jul 23, 2018 0.3000 0.3100 0.2950 0.3000 54,500 +0.01(+1.69%)
Jul 20, 2018 0.2900 0.3000 0.2900 0.2950 23,000 +0.00(+0.00%)
Jul 19, 2018 0.3000 0.3050 0.2700 0.2950 276,700 -0.02(-4.84%)
Jul 18, 2018 0.3100 0.3150 0.3000 0.3100 199,750 +0.00(+0.00%)
Jul 17, 2018 0.3150 0.3200 0.3100 0.3100 56,100 +0.00(+0.00%)
Jul 16, 2018 0.3100 0.3100 0.3000 0.3100 37,150 +0.01(+1.64%)
Jul 13, 2018 0.3100 0.3150 0.3050 0.3050 60,900 +0.00(+0.00%)
Jul 12, 2018 0.3100 0.3100 0.3050 0.3050 13,000 -0.01(-1.61%)
Jul 11, 2018 0.3150 0.3150 0.3100 0.3100 45,700 +0.00(+0.00%)
Jul 10, 2018 0.3250 0.3250 0.3100 0.3100 73,200 +0.00(+0.00%)
Jul 09, 2018 0.3200 0.3100 0.3100 53,900 -0.01(-3.13%)
Jul 06, 2018 0.3200 0.3200 0.3150 0.3200 103,000 +0.00(+0.00%)
Jul 05, 2018 0.3250 0.3300 0.3200 0.3200 28,000 -0.01(-1.54%)
Jul 04, 2018 0.3150 0.3850 0.3150 0.3250 117,000 +0.01(+3.17%)
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.