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 +0.0050 (+4.55%)
Streaming Delayed Price Updated: 9:43 AM EDT, May 10, 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, 2011 0.4700 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Jun 29, 2011 0.4500 0.4700 0.4350 0.4700 76,300 +0.00(+0.00%)
Jun 28, 2011 0.4800 0.4900 0.4350 0.4700 167,000 +0.07(+17.50%)
Jun 27, 2011 0.4300 0.4300 0.4000 0.4000 35,000 -0.03(-6.98%)
Jun 24, 2011 0.4150 0.4300 0.4150 0.4300 83,500 +0.02(+3.61%)
Jun 23, 2011 0.4150 0.4150 0.4150 0.4150 20,000 +0.00(+0.00%)
Jun 22, 2011 0.4150 0.4150 0.4150 0.4150 1,500 +0.01(+1.22%)
Jun 21, 2011 0.4100 0.4100 0.4100 0.4100 2,000 +0.01(+2.50%)
Jun 20, 2011 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jun 17, 2011 0.3800 0.4000 0.3800 0.4000 160,000 +0.00(+0.00%)
Jun 16, 2011 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jun 15, 2011 0.4000 0.4000 0.4000 0.4000 57,000 +0.00(+0.00%)
Jun 14, 2011 0.4000 0.4000 0.4000 0.4000 96,500 +0.00(+0.00%)
Jun 13, 2011 0.4000 0.4000 0.4000 0.4000 67,000 +0.00(+0.00%)
Jun 10, 2011 0.4200 0.4200 0.4000 0.4000 81,000 -0.06(-13.04%)
Jun 09, 2011 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Jun 08, 2011 0.4350 0.4600 0.4100 0.4600 129,740 +0.00(+0.00%)
Jun 07, 2011 0.4600 0.4600 0.4600 0.4600 4,300 +0.00(+0.00%)
Jun 06, 2011 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Jun 03, 2011 0.4600 0.4600 0.4600 0.4600 0 -0.02(-4.17%)
May 24, 2011 0.4850 0.4850 0.4800 0.4800 50,000 +0.00(+0.00%)
May 20, 2011 0.4950 0.5000 0.4800 0.4800 113,700 -0.02(-4.00%)
May 19, 2011 0.5200 0.5300 0.5000 0.5000 28,701 -0.02(-3.85%)
May 18, 2011 0.5200 0.5200 0.5200 0.5200 26,500 +0.01(+1.96%)
May 17, 2011 0.5100 0.5100 0.5100 0.5100 23,000 +0.00(+0.00%)
May 16, 2011 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
May 13, 2011 0.5300 0.5300 0.5000 0.5100 103,000 -0.02(-3.77%)
May 12, 2011 0.5600 0.5700 0.5300 0.5300 31,500 -0.03(-5.36%)
May 11, 2011 0.5600 0.5600 0.5600 0.5600 3,000 +0.02(+3.70%)
May 10, 2011 0.5200 0.6000 0.5000 0.5400 139,300 +0.00(+0.00%)
May 09, 2011 0.5700 0.5700 0.5200 0.5400 152,000 -0.02(-3.57%)
May 06, 2011 0.4700 0.5600 0.4400 0.5600 273,300 +0.09(+19.15%)
May 05, 2011 0.4450 0.4700 0.4450 0.4700 105,000 +0.02(+5.62%)
May 04, 2011 0.4200 0.4450 0.4200 0.4450 148,400 +0.00(+0.00%)
May 03, 2011 0.4200 0.4450 0.4200 0.4450 52,000 +0.03(+7.23%)
May 02, 2011 0.4400 0.4150 0.4150 0.4150 139,000 -0.03(-6.74%)
Apr 29, 2011 0.4350 0.4450 0.4200 0.4450 153,500 +0.01(+1.14%)
Apr 28, 2011 0.4300 0.4400 0.4150 0.4400 119,000 +0.01(+1.15%)
Apr 27, 2011 0.4550 0.4550 0.4200 0.4350 166,000 -0.04(-9.37%)
Apr 26, 2011 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Apr 25, 2011 0.4600 0.4800 0.4400 0.4800 30,600 +0.00(+0.00%)
Apr 21, 2011 0.4650 0.4800 0.4600 0.4800 56,500 +0.00(+0.00%)
Apr 20, 2011 0.4800 0.4800 0.4700 0.4800 17,500 +0.02(+4.35%)
Apr 19, 2011 0.4600 0.4600 0.4600 0.4600 10,000 -0.02(-4.17%)
Apr 18, 2011 0.5200 0.5200 0.4550 0.4800 109,000 -0.04(-7.69%)
Apr 15, 2011 0.5100 0.5200 0.4950 0.5200 61,075 +0.04(+8.33%)
Apr 14, 2011 0.4850 0.4850 0.4550 0.4800 123,500 -0.01(-2.04%)
Apr 13, 2011 0.4800 0.4900 0.4500 0.4900 133,600 +0.04(+8.89%)
Apr 12, 2011 0.4650 0.4800 0.4200 0.4500 84,750 +0.01(+2.27%)
Apr 11, 2011 0.4850 0.4850 0.4200 0.4400 168,700 -0.08(-15.38%)
Apr 08, 2011 0.4950 0.5500 0.4800 0.5200 191,000 +0.03(+6.12%)
Apr 07, 2011 0.4600 0.4950 0.4500 0.4900 233,000 +0.06(+13.95%)
Apr 06, 2011 0.5000 0.5000 0.4300 0.4300 129,500 -0.07(-14.00%)
Apr 05, 2011 0.3800 0.5000 0.3800 0.5000 148,400 +0.15(+42.86%)
Apr 04, 2011 0.3900 0.4000 0.3500 0.3500 105,000 -0.03(-7.89%)
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.