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

Sama Res/Ressources Sama (TSV: SME )

0.1150 UNCHANGED
Streaming Delayed Price Updated: 1:40 PM EDT, Apr 24, 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 (%)
Jun 30, 2023 0.1700 0 +0.01(+6.25%)
Jun 29, 2023 0.1550 0.1600 0.1550 0.1600 11,000 +0.00(+0.00%)
Jun 28, 2023 0.1700 0.1700 0.1600 0.1600 14,000 -0.01(-5.88%)
Jun 27, 2023 0.1550 0.1750 0.1550 0.1700 69,000 +0.02(+9.68%)
Jun 26, 2023 0.1550 0.1550 0.1550 0.1550 6,500 +0.00(+0.00%)
Jun 21, 2023 0.1550 0 -0.02(-11.43%)
Jun 20, 2023 0.1600 0.1750 0.1400 0.1750 55,500 +0.01(+9.37%)
Jun 19, 2023 0.1700 0.1700 0.1600 0.1600 3,500 -0.01(-5.88%)
Jun 16, 2023 0.1700 0.1700 0.1700 0.1700 15,000 +0.00(+0.00%)
Jun 15, 2023 0.1700 0.1700 0.1700 0.1700 37,000 +0.00(+0.00%)
Jun 14, 2023 0.1600 0.1750 0.1600 0.1700 220,500 +0.01(+6.25%)
Jun 13, 2023 0.1550 0.1600 0.1550 0.1600 25,000 +0.00(+0.00%)
Jun 12, 2023 0.1600 0.1600 0.1600 0.1600 35,000 -0.01(-5.88%)
Jun 09, 2023 0.1600 0.1700 0.1600 0.1700 25,000 +0.01(+3.03%)
Jun 08, 2023 0.1600 0.1750 0.1600 0.1650 104,000 +0.00(+0.00%)
Jun 07, 2023 0.1750 0.1750 0.1650 0.1650 33,500 -0.01(-5.71%)
Jun 06, 2023 0.1600 0.1750 0.1600 0.1750 26,000 +0.00(+0.00%)
Jun 05, 2023 0.1750 0.1750 0.1750 0.1750 23,500 +0.00(+0.00%)
Jun 02, 2023 0.1650 0.1750 0.1600 0.1750 35,000 -0.01(-2.78%)
Jun 01, 2023 0.1700 0.1800 0.1650 0.1800 114,500 +0.02(+12.50%)
May 30, 2023 0.1600 0 -0.01(-3.03%)
May 29, 2023 0.1700 0.1750 0.1550 0.1650 136,500 -0.02(-13.16%)
May 26, 2023 0.1800 0.1900 0.1800 0.1900 139,100 +0.02(+11.76%)
May 25, 2023 0.1700 0.1700 0.1700 0.1700 1,000 +0.00(+0.00%)
May 24, 2023 0.1700 0.1700 0.1600 0.1700 42,176 +0.00(+0.00%)
May 23, 2023 0.1600 0.1700 0.1600 0.1700 32,600 +0.00(+0.00%)
May 19, 2023 0.1700 0 +0.01(+3.03%)
May 16, 2023 0.1650 0 -0.01(-2.94%)
May 12, 2023 0.1700 0 +0.01(+3.03%)
May 11, 2023 0.1600 0.1650 0.1600 0.1650 28,000 +0.00(+0.00%)
May 10, 2023 0.1600 0.1650 0.1600 0.1650 195,000 +0.01(+6.45%)
May 09, 2023 0.1500 0.1550 0.1500 0.1550 283,000 +0.01(+3.33%)
May 05, 2023 0.1500 0 +0.00(+0.00%)
May 04, 2023 0.1500 0.1550 0.1500 0.1500 22,000 -0.01(-3.23%)
May 03, 2023 0.1500 0.1550 0.1450 0.1550 378,500 +0.00(+0.00%)
May 02, 2023 0.1350 0.1550 0.1350 0.1550 34,500 +0.02(+19.23%)
May 01, 2023 0.1400 0.1400 0.1250 0.1300 12,500 -0.01(-10.34%)
Apr 28, 2023 0.1450 0.1450 0.1450 0.1450 2,777 +0.00(+0.00%)
Apr 27, 2023 0.1400 0.1450 0.1400 0.1450 15,500 +0.01(+7.41%)
Apr 26, 2023 0.1200 0.1350 0.1150 0.1350 83,667 +0.02(+12.50%)
Apr 25, 2023 0.1200 0.1200 0.1200 0.1200 30,000 +0.00(+0.00%)
Apr 24, 2023 0.1200 0.1200 0.1200 0.1200 1,000 +0.00(+0.00%)
Apr 21, 2023 0.1300 0.1300 0.1200 0.1200 26,440 -0.02(-11.11%)
Apr 20, 2023 0.1450 0.1450 0.1350 0.1350 84,000 -0.01(-10.00%)
Apr 19, 2023 0.1500 0.1500 0.1500 0.1500 1,000 +0.01(+11.11%)
Apr 17, 2023 0.1350 0 -0.01(-10.00%)
Apr 13, 2023 0.1500 100 +0.01(+3.45%)
Apr 11, 2023 0.1450 0 +0.00(+3.57%)
Apr 06, 2023 0.1400 21 +0.01(+3.70%)
Apr 05, 2023 0.1400 0.1400 0.1350 0.1350 17,000 -0.01(-3.57%)
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.