Skip to main content

Sama Res/Ressources Sama (TSV: SME )

0.1250 +0.0100 (+8.70%)
Streaming Delayed Price Updated: 9:53 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Mar 27, 2013 0.1600 0.2050 0.1600 0.2050 6,500 +0.00(+0.00%)
Mar 26, 2013 0.2250 0.2250 0.1500 0.2050 232,300 -0.03(-10.87%)
Mar 25, 2013 0.2350 0.2350 0.2300 0.2300 11,900 -0.00(-2.13%)
Mar 22, 2013 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Mar 21, 2013 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Mar 20, 2013 0.2350 0.2350 0.2350 0.2350 100 +0.00(+0.00%)
Mar 19, 2013 0.2000 0.2350 0.2000 0.2350 5,600 +0.03(+17.50%)
Mar 18, 2013 0.2000 0.2000 0.2000 0.2000 7,355 +0.00(+0.00%)
Mar 15, 2013 0.2000 0.2000 0.2000 0.2000 25,000 +0.00(+0.00%)
Mar 14, 2013 0.2000 0.2000 0.2000 0.2000 200 +0.00(+0.00%)
Mar 13, 2013 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Mar 12, 2013 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Mar 11, 2013 0.1800 0.2000 0.1800 0.2000 42,257 +0.03(+14.29%)
Mar 08, 2013 0.1650 0.1750 0.1500 0.1750 125,500 +0.01(+6.06%)
Mar 07, 2013 0.1600 0.1650 0.1600 0.1650 33,300 +0.01(+3.13%)
Mar 06, 2013 0.1600 0.1600 0.1600 0.1600 31,250 -0.01(-3.03%)
Mar 05, 2013 0.1600 0.1650 0.1600 0.1650 50,000 +0.01(+3.13%)
Mar 04, 2013 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Mar 01, 2013 0.1450 0.1600 0.1400 0.1600 20,500 +0.01(+3.23%)
Feb 28, 2013 0.1500 0.1550 0.1500 0.1550 6,500 +0.01(+3.33%)
Feb 27, 2013 0.1550 0.1700 0.1500 0.1500 55,750 -0.04(-21.05%)
Feb 26, 2013 0.1900 0.1900 0.1900 0.1900 0 +0.02(+8.57%)
Feb 22, 2013 0.1650 0.1750 0.1650 0.1750 8,000 -0.02(-10.26%)
Feb 21, 2013 0.1950 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Feb 20, 2013 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Feb 19, 2013 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Feb 15, 2013 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Feb 14, 2013 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Feb 13, 2013 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Feb 12, 2013 0.1950 0.1950 0.1950 0.1950 3,000 -0.01(-7.14%)
Feb 11, 2013 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Feb 08, 2013 0.1900 0.2100 0.1900 0.2100 6,500 +0.00(+0.00%)
Feb 07, 2013 0.2050 0.2100 0.2050 0.2100 11,000 +0.02(+10.53%)
Feb 06, 2013 0.1900 0.1900 0.1900 0.1900 1,500 +0.01(+5.56%)
Feb 04, 2013 0.2100 0.2100 0.1800 0.1800 40,500 +0.00(+0.00%)
Feb 01, 2013 0.1800 0.1800 0.1800 0.1800 3,500 +0.00(+0.00%)
Jan 31, 2013 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jan 30, 2013 0.2050 0.2050 0.1800 0.1800 45,000 -0.02(-10.00%)
Jan 29, 2013 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jan 28, 2013 0.2000 0.2000 0.2000 0.2000 13,500 -0.01(-4.76%)
Jan 25, 2013 0.2000 0.2100 0.2000 0.2100 19,772 +0.01(+5.00%)
Jan 24, 2013 0.2100 0.2100 0.2000 0.2000 25,000 -0.02(-9.09%)
Jan 23, 2013 0.2200 0.2200 0.2200 0.2200 14,000 +0.00(+0.00%)
Jan 22, 2013 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Jan 21, 2013 0.2200 0.2200 0.2100 0.2200 129,500 -0.02(-8.33%)
Jan 18, 2013 0.2350 0.2400 0.2350 0.2400 27,300 +0.03(+14.29%)
Jan 17, 2013 0.2000 0.2500 0.2000 0.2100 65,500 +0.00(+0.00%)
Jan 16, 2013 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jan 15, 2013 0.2100 0.2100 0.2100 0.2100 50,000 +0.01(+5.00%)
Jan 14, 2013 0.2100 0.2100 0.2000 0.2000 147,000 -0.05(-20.00%)
Jan 11, 2013 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jan 10, 2013 0.2500 0.2500 0.2500 0.2500 500 +0.05(+28.21%)
Jan 09, 2013 0.1950 0.1950 0.1950 0.1950 11,000 +0.00(+0.00%)
Jan 08, 2013 0.2000 0.2000 0.1950 0.1950 64,000 -0.01(-2.50%)
Jan 07, 2013 0.2000 0.2000 0.2000 0.2000 20,000 -0.00(-2.44%)
Jan 04, 2013 0.2050 0.2050 0.2050 0.2050 10,000 -0.02(-6.82%)
Jan 03, 2013 0.2100 0.2200 0.2100 0.2200 17,000 +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.