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, 2017 0.1550 0.1550 0.1450 0.1500 364,000 +0.01(+7.14%)
Mar 30, 2017 0.1450 0.1500 0.1400 0.1400 369,000 -0.00(-3.45%)
Mar 29, 2017 0.1400 0.1450 0.1350 0.1450 88,000 +0.00(+0.00%)
Mar 28, 2017 0.1400 0.1450 0.1300 0.1450 187,500 +0.00(+0.00%)
Mar 27, 2017 0.1400 0.1450 0.1400 0.1450 61,000 -0.01(-3.33%)
Mar 24, 2017 0.1500 0.1500 0.1400 0.1500 250,000 +0.01(+3.45%)
Mar 23, 2017 0.1350 0.1450 0.1350 0.1450 276,000 +0.01(+11.54%)
Mar 22, 2017 0.1300 0.1350 0.1300 0.1300 222,000 +0.00(+0.00%)
Mar 21, 2017 0.1300 0.1300 0.1250 0.1300 240,500 +0.00(+0.00%)
Mar 20, 2017 0.1450 0.1450 0.1250 0.1300 136,500 -0.01(-7.14%)
Mar 17, 2017 0.1400 0.1400 0.1400 0.1400 25,000 -0.00(-3.45%)
Mar 16, 2017 0.1400 0.1450 0.1400 0.1450 32,500 +0.00(+0.00%)
Mar 15, 2017 0.1400 0.1450 0.1400 0.1450 28,000 +0.00(+0.00%)
Mar 14, 2017 0.1350 0.1450 0.1350 0.1450 77,000 +0.01(+11.54%)
Mar 13, 2017 0.1400 0.1400 0.1300 0.1300 143,500 -0.01(-7.14%)
Mar 10, 2017 0.1400 0.1400 0.1400 0.1400 93,500 +0.00(+0.00%)
Mar 09, 2017 0.1450 0.1450 0.1400 0.1400 193,000 -0.01(-6.67%)
Mar 08, 2017 0.1500 0.1550 0.1500 0.1500 180,000 +0.00(+0.00%)
Mar 07, 2017 0.1450 0.1600 0.1450 0.1500 50,000 +0.01(+3.45%)
Mar 06, 2017 0.1450 0.1450 0.1450 0.1450 19,110 -0.01(-3.33%)
Mar 03, 2017 0.1500 0.1550 0.1500 0.1500 100,400 +0.01(+3.45%)
Mar 02, 2017 0.1500 0.1500 0.1400 0.1450 114,000 -0.01(-3.33%)
Mar 01, 2017 0.1450 0.1500 0.1400 0.1500 310,300 +0.01(+7.14%)
Feb 28, 2017 0.1500 0.1500 0.1400 0.1400 59,000 -0.01(-6.67%)
Feb 27, 2017 0.1450 0.1500 0.1450 0.1500 152,000 +0.00(+0.00%)
Feb 24, 2017 0.1400 0.1500 0.1400 0.1500 472,000 +0.01(+3.45%)
Feb 23, 2017 0.1450 0.1450 0.1400 0.1450 411,500 +0.00(+0.00%)
Feb 22, 2017 0.1400 0.1450 0.1400 0.1450 30,000 +0.00(+3.57%)
Feb 21, 2017 0.1400 0.1500 0.1400 0.1400 75,000 +0.01(+3.70%)
Feb 17, 2017 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Feb 16, 2017 0.1450 0.1500 0.1400 0.1400 470,100 -0.00(-3.45%)
Feb 15, 2017 0.1400 0.1500 0.1400 0.1450 351,250 +0.00(+0.00%)
Feb 14, 2017 0.1400 0.1450 0.1300 0.1450 589,600 +0.00(+0.00%)
Feb 13, 2017 0.1500 0.1550 0.1450 0.1450 90,000 -0.01(-3.33%)
Feb 10, 2017 0.1400 0.1500 0.1350 0.1500 704,000 +0.01(+11.11%)
Feb 09, 2017 0.1300 0.1450 0.1300 0.1350 289,000 +0.01(+3.85%)
Feb 08, 2017 0.1300 0.1400 0.1300 0.1300 152,500 -0.01(-10.34%)
Feb 07, 2017 0.1350 0.1450 0.1300 0.1450 346,000 +0.00(+0.00%)
Feb 06, 2017 0.1300 0.1500 0.1300 0.1450 318,000 +0.00(+3.57%)
Feb 03, 2017 0.1200 0.1450 0.1200 0.1400 389,500 +0.03(+21.74%)
Feb 02, 2017 0.1050 0.1200 0.1050 0.1150 281,300 +0.01(+4.55%)
Feb 01, 2017 0.0950 0.1100 0.0950 0.1100 213,000 +0.01(+15.79%)
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%)
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.