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: 10:23 AM EDT, Apr 19, 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 (%)
Mar 31, 2015 0.1800 0.1800 0.1800 0 +0.01(+2.86%)
Mar 30, 2015 0.1800 0.1800 0.1500 0.1750 139,355 -0.01(-2.78%)
Mar 27, 2015 0.2050 0.2050 0.1800 0.1800 21,702 +0.01(+5.88%)
Mar 26, 2015 0.1700 0.1700 0.1700 0.1700 55,500 +0.00(+0.00%)
Mar 25, 2015 0.1650 0.1700 0.1600 0.1700 18,650 +0.01(+6.25%)
Mar 24, 2015 0.1600 0.1600 0.1600 0.1600 32,000 -0.01(-5.88%)
Mar 23, 2015 0.1700 0.1700 0.1600 0.1700 31,000 -0.01(-8.11%)
Mar 18, 2015 0.1850 0.1850 0.1850 0 +0.03(+19.35%)
Mar 17, 2015 0.1550 0.1550 0.1550 0.1550 13,000 +0.00(+0.00%)
Mar 13, 2015 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Mar 12, 2015 0.1600 0.1600 0.1500 0.1500 14,500 +0.01(+3.45%)
Mar 11, 2015 0.1700 0.1700 0.1450 0.1450 88,236 -0.02(-9.38%)
Mar 10, 2015 0.1500 0.1800 0.1500 0.1600 14,500 -0.02(-11.11%)
Mar 06, 2015 0.1800 0.1800 0.1800 0 +0.04(+24.14%)
Mar 05, 2015 0.1500 0.1500 0.1450 0.1450 438,000 -0.01(-3.33%)
Mar 04, 2015 0.1450 0.1500 0.1450 0.1500 142,777 +0.01(+3.45%)
Mar 03, 2015 0.1600 0.1600 0.1400 0.1450 782,764 -0.02(-12.12%)
Mar 02, 2015 0.1700 0.1700 0.1650 0.1650 28,000 -0.03(-15.38%)
Feb 27, 2015 0.1950 0.1950 0.1950 0.1950 1,000 +0.00(+0.00%)
Feb 26, 2015 0.1950 0.1950 0.1950 0.1950 1,000 +0.03(+18.18%)
Feb 25, 2015 0.1600 0.2000 0.1600 0.1650 101,887 -0.01(-8.33%)
Feb 24, 2015 0.1550 0.1900 0.1550 0.1800 44,202 +0.02(+16.13%)
Feb 23, 2015 0.1650 0.1650 0.1500 0.1550 156,000 -0.02(-8.82%)
Feb 19, 2015 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Feb 18, 2015 0.1700 0.1750 0.1700 0.1700 22,500 +0.00(+0.00%)
Feb 17, 2015 0.1750 0.1750 0.1700 0.1700 12,400 +0.00(+0.00%)
Feb 13, 2015 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
Feb 11, 2015 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Feb 10, 2015 0.1800 0.1850 0.1600 0.1800 150,500 -0.01(-5.26%)
Feb 09, 2015 0.1900 0.1900 0.1850 0.1900 4,300 +0.00(+0.00%)
Feb 06, 2015 0.1900 0.1900 0.1900 0.1900 500 +0.00(+0.00%)
Feb 05, 2015 0.1700 0.1900 0.1700 0.1900 360,000 +0.02(+8.57%)
Feb 04, 2015 0.1900 0.1900 0.1650 0.1750 148,513 -0.02(-10.26%)
Feb 03, 2015 0.1800 0.1950 0.1800 0.1950 84,500 -0.02(-11.36%)
Feb 02, 2015 0.2200 0.2200 0.2200 0.2200 1,500 -0.02(-8.33%)
Jan 30, 2015 0.2200 0.2400 0.2000 0.2400 3,000 -0.01(-4.00%)
Jan 29, 2015 0.2200 0.2500 0.2200 0.2500 2,500 +0.00(+0.00%)
Jan 28, 2015 0.2500 0.2500 0.2500 0.2500 704 +0.03(+13.64%)
Jan 26, 2015 0.2200 0.2200 0.2200 0 -0.03(-12.00%)
Jan 21, 2015 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
Jan 20, 2015 0.2600 0.2600 0.2600 0.2600 500 +0.00(+0.00%)
Jan 16, 2015 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jan 12, 2015 0.2600 0.2600 0.2600 200 +0.04(+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.