Indicators

Sama Res/Ressources Sama (TSV: SME )

0.1050 UNCHANGED

Streaming Delayed Price Updated: 2:58 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.