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: 2:32 PM EDT, May 3, 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 (%)
Oct 30, 2015 0.1500 0.1500 0.1500 0 +0.01(+11.11%)
Oct 29, 2015 0.1350 0.1350 0.1350 0.1350 7,000 -0.02(-12.90%)
Oct 28, 2015 0.1450 0.1550 0.1350 0.1550 42,000 -0.01(-6.06%)
Oct 26, 2015 0.1650 0.1650 0.1650 0 +0.01(+3.13%)
Oct 23, 2015 0.1500 0.1600 0.1500 0.1600 40,000 +0.00(+0.00%)
Oct 21, 2015 0.1600 0.1600 0.1600 0 -0.02(-11.11%)
Oct 20, 2015 0.1750 0.1800 0.1750 0.1800 10,000 +0.00(+0.00%)
Oct 19, 2015 0.1800 0.1800 0.1800 0.1800 38,000 -0.01(-2.70%)
Oct 15, 2015 0.1850 0.1850 0.1850 0 -0.01(-2.63%)
Oct 14, 2015 0.1800 0.2000 0.1800 0.1900 25,000 +0.02(+11.76%)
Oct 13, 2015 0.1750 0.1800 0.1700 0.1700 25,250 -0.01(-5.56%)
Oct 09, 2015 0.1800 0.1800 0.1800 0 +0.03(+20.00%)
Oct 08, 2015 0.1700 0.1700 0.1450 0.1500 28,500 -0.02(-9.09%)
Oct 07, 2015 0.1400 0.1650 0.1400 0.1650 337,500 +0.02(+13.79%)
Oct 05, 2015 0.1450 0.1450 0.1450 0 +0.01(+11.54%)
Oct 02, 2015 0.1300 0.1300 0.1300 0.1300 25,000 -0.01(-7.14%)
Oct 01, 2015 0.1400 0.1400 0.1400 0.1400 13,500 +0.01(+7.69%)
Sep 28, 2015 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Sep 25, 2015 0.1400 0.1400 0.1400 0.1400 9,500 +0.02(+12.00%)
Sep 23, 2015 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Sep 22, 2015 0.1250 0.1300 0.1250 0.1300 9,500 +0.01(+4.00%)
Sep 21, 2015 0.1250 0.1250 0.1250 0.1250 200,000 +0.00(+0.00%)
Sep 17, 2015 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Sep 16, 2015 0.1300 0.1300 0.1250 0.1250 204,000 -0.01(-3.85%)
Sep 11, 2015 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Sep 09, 2015 0.1300 0.1300 0.1300 0 -0.01(-10.34%)
Aug 31, 2015 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Aug 28, 2015 0.1350 0.1500 0.1000 0.1500 113,000 +0.00(+0.00%)
Aug 24, 2015 0.1500 0.1500 0.1500 0 +0.01(+11.11%)
Aug 18, 2015 0.1350 0.1350 0.1350 0 -0.03(-18.18%)
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.