Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sama Res/Ressources Sama (TSV: SME )

0.1050 -0.0050 (-4.55%)
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 26, 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 (%)
Dec 29, 2023 0.1100 0 +0.00(+0.00%)
Dec 28, 2023 0.1050 0.1100 0.1050 0.1100 3,340 +0.00(+0.00%)
Dec 27, 2023 0.1100 0.1100 0.1100 0.1100 500 +0.01(+4.76%)
Dec 22, 2023 0.1050 0 -0.01(-4.55%)
Dec 21, 2023 0.1000 0.1100 0.0950 0.1100 147,000 +0.00(+0.00%)
Dec 20, 2023 0.1050 0.1100 0.1000 0.1100 12,500 -0.01(-4.35%)
Dec 19, 2023 0.1100 0.1150 0.1050 0.1150 5,500 +0.01(+4.55%)
Dec 18, 2023 0.1100 0.1100 0.1100 0.1100 1,500 -0.01(-4.35%)
Dec 15, 2023 0.1050 0.1150 0.1050 0.1150 84,000 +0.00(+0.00%)
Dec 14, 2023 0.1100 0.1150 0.1050 0.1150 35,500 +0.01(+4.55%)
Dec 13, 2023 0.1050 0.1100 0.1050 0.1100 12,000 +0.00(+0.00%)
Dec 12, 2023 0.1100 0.1150 0.1050 0.1100 16,000 -0.01(-4.35%)
Dec 11, 2023 0.1100 0.1150 0.1050 0.1150 203,000 +0.00(+0.00%)
Dec 07, 2023 0.1150 0 +0.01(+4.55%)
Dec 06, 2023 0.1150 0.1200 0.1100 0.1100 176,502 -0.01(-8.33%)
Dec 05, 2023 0.1150 0.1200 0.1150 0.1200 16,000 +0.00(+0.00%)
Nov 30, 2023 0.1200 0 +0.00(+0.00%)
Nov 29, 2023 0.1150 0.1400 0.1150 0.1200 339,500 +0.00(+0.00%)
Nov 28, 2023 0.1150 0.1200 0.1150 0.1200 33,000 +0.00(+0.00%)
Nov 23, 2023 0.1200 0 +0.00(+4.35%)
Nov 21, 2023 0.1150 400 -0.00(-4.17%)
Nov 20, 2023 0.1250 0.1250 0.1200 0.1200 68,000 -0.01(-4.00%)
Nov 17, 2023 0.1250 0.1250 0.1200 0.1250 6,500 +0.01(+8.70%)
Nov 16, 2023 0.1200 0.1200 0.1150 0.1150 101,000 -0.01(-11.54%)
Nov 15, 2023 0.1200 0.1300 0.1200 0.1300 5,500 +0.01(+4.00%)
Nov 14, 2023 0.1250 0.1250 0.1250 0.1250 2,000 -0.01(-3.85%)
Nov 13, 2023 0.1300 0.1300 0.1300 0.1300 1,000 +0.01(+4.00%)
Nov 09, 2023 0.1250 0 +0.01(+8.70%)
Nov 08, 2023 0.1150 0.1150 0.1100 0.1150 51,885 +0.00(+0.00%)
Nov 07, 2023 0.1150 0.1150 0.1150 0.1150 1,000 -0.00(-4.17%)
Nov 06, 2023 0.1150 0.1200 0.1150 0.1200 6,000 +0.00(+0.00%)
Nov 03, 2023 0.1200 0.1200 0.1000 0.1200 76,500 -0.01(-7.69%)
Nov 01, 2023 0.1300 0 +0.01(+4.00%)
Oct 31, 2023 0.1200 0.1250 0.1200 0.1250 32,000 +0.01(+8.70%)
Oct 30, 2023 0.1150 0.1150 0.1100 0.1150 39,700 -0.01(-8.00%)
Oct 27, 2023 0.1250 0.1250 0.1250 0.1250 9,000 -0.01(-3.85%)
Oct 25, 2023 0.1300 0 +0.01(+4.00%)
Oct 24, 2023 0.1300 0.1300 0.1250 0.1250 102,000 -0.01(-3.85%)
Oct 23, 2023 0.1300 0.1300 0.1300 0.1300 29,000 -0.01(-7.14%)
Oct 20, 2023 0.1400 0.1400 0.1400 0.1400 5,000 +0.00(+0.00%)
Oct 19, 2023 0.1300 0.1400 0.1300 0.1400 3,000 +0.00(+0.00%)
Oct 17, 2023 0.1400 0 +0.00(+0.00%)
Oct 16, 2023 0.1400 0.1400 0.1400 0.1400 2,000 +0.00(+0.00%)
Oct 12, 2023 0.1400 0 +0.00(+0.00%)
Oct 11, 2023 0.1450 0.1450 0.1250 0.1400 66,000 -0.01(-6.67%)
Oct 06, 2023 0.1500 0 +0.00(+0.00%)
Oct 05, 2023 0.1500 0.1500 0.1450 0.1500 11,000 +0.00(+0.00%)
Oct 04, 2023 0.1350 0.1500 0.1350 0.1500 49,000 +0.01(+3.45%)
Oct 03, 2023 0.1400 0.1500 0.1350 0.1450 50,000 +0.01(+7.41%)
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.