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: 1:32 PM EDT, Apr 30, 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 (%)
Jan 31, 2017 0.0950 0.1000 0.0950 0.0950 128,000 +0.00(+0.00%)
Jan 30, 2017 0.0900 0.0900 0.0800 0.0950 4,220,913 +0.01(+5.56%)
Jan 27, 2017 0.0850 0.0950 0.0800 0.0900 9,449,000 +0.00(+5.88%)
Jan 26, 2017 0.0850 0.0900 0.0850 0.0850 630,000 +0.00(+0.00%)
Jan 25, 2017 0.0950 0.0950 0.0850 0.0850 302,000 -0.00(-5.56%)
Jan 24, 2017 0.0850 0.0900 0.0850 0.0900 20,000 +0.01(+12.50%)
Jan 23, 2017 0.0850 0.0850 0.0800 0.0800 22,000 -0.01(-5.88%)
Jan 20, 2017 0.0850 0.0900 0.0850 0.0850 310,000 +0.00(+0.00%)
Jan 19, 2017 0.0850 0.0850 0.0850 0.0850 60,000 +0.00(+0.00%)
Jan 17, 2017 0.0850 0.0850 0.0850 0 -0.01(-10.53%)
Jan 09, 2017 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Jan 06, 2017 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+0.00%)
Jan 04, 2017 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Jan 03, 2017 0.0850 0.0850 0.0850 0.0850 10,000 +0.01(+6.25%)
Dec 29, 2016 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Dec 28, 2016 0.0800 0.0800 0.0800 0.0800 10,000 +0.01(+14.29%)
Dec 23, 2016 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Dec 22, 2016 0.0750 0.0750 0.0750 0.0750 15,000 -0.01(-11.76%)
Dec 16, 2016 0.0850 0.0850 0.0850 0 +0.01(+13.33%)
Dec 15, 2016 0.0750 0.0750 0.0750 0.0750 34,500 -0.01(-6.25%)
Dec 14, 2016 0.0850 0.0850 0.0800 0.0800 30,000 -0.01(-11.11%)
Dec 13, 2016 0.0900 0.0900 0.0900 0.0900 40,500 +0.00(+0.00%)
Dec 12, 2016 0.0900 0.0900 0.0900 0.0900 3,000 -0.01(-5.26%)
Dec 09, 2016 0.0950 0.0950 0.0950 0.0950 6,000 +0.00(+0.00%)
Dec 08, 2016 0.0850 0.0950 0.0850 0.0950 53,400 -0.01(-5.00%)
Dec 05, 2016 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Dec 01, 2016 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Nov 25, 2016 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Nov 22, 2016 0.1050 0.1050 0.1050 0 +0.01(+10.53%)
Nov 17, 2016 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Nov 16, 2016 0.0950 0.1000 0.0900 0.1000 31,000 +0.01(+5.26%)
Nov 11, 2016 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Nov 09, 2016 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Nov 08, 2016 0.1050 0.1050 0.1050 0.1050 18,000 -0.01(-12.50%)
Nov 07, 2016 0.1050 0.1200 0.1000 0.1200 85,500 +0.01(+14.29%)
Nov 04, 2016 0.1100 0.1100 0.1000 0.1050 113,000 -0.01(-4.55%)
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.