Indicators

Sama Res/Ressources Sama (TSV: SME )

0.1150 +0.0050 (+4.55%)

Streaming Delayed Price Updated: 9:43 AM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019		0.2600	0.2600	0.2600	0	+0.02(+8.33%)
Dec 30, 2019	0.2300	0.2400	0.2300	0.2400	119,167	+0.01(+6.67%)
Dec 27, 2019	0.2350	0.2350	0.2250	0.2250	102,900	+0.00(+0.00%)
Dec 24, 2019		0.2250	0.2250	0.2250	0	+0.01(+2.27%)
Dec 23, 2019	0.2400	0.2400	0.2200	0.2200	176,241	-0.01(-4.35%)
Dec 20, 2019	0.2250	0.2400	0.2250	0.2300	216,700	+0.02(+9.52%)
Dec 19, 2019	0.1950	0.2300	0.1950	0.2100	315,383	+0.02(+10.53%)
Dec 18, 2019	0.1800	0.1900	0.1800	0.1900	12,000	+0.02(+8.57%)
Dec 17, 2019	0.1750	0.1750	0.1750	0.1750	11,600	+0.00(+2.94%)
Dec 16, 2019	0.1750	0.1750	0.1700	0.1700	7,000	+0.00(+0.00%)
Dec 13, 2019	0.1900	0.1900	0.1700	0.1700	62,500	-0.02(-10.53%)
Dec 12, 2019	0.1900	0.1900	0.1900	0.1900	21,525	+0.01(+2.70%)
Dec 11, 2019	0.1850	0.1900	0.1850	0.1850	50,000	+0.00(+0.00%)
Dec 10, 2019	0.1700	0.1850	0.1700	0.1850	15,000	+0.01(+2.78%)
Dec 09, 2019	0.1700	0.1800	0.1700	0.1800	104,900	+0.00(+0.00%)
Dec 06, 2019		0.1800	0.1800	0.1800	200	+0.00(+0.00%)
Dec 05, 2019	0.1800	0.1800	0.1800	0.1800	2,500	+0.01(+9.09%)
Dec 04, 2019	0.1650	0.1650	0.1650	0.1650	19,000	+0.00(+0.00%)
Dec 03, 2019	0.1700	0.1700	0.1600	0.1650	26,131	+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.