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: 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 (%)
Aug 31, 2011 0.4100 0.4100 0.3850 0.4000 39,900 +0.00(+0.00%)
Aug 30, 2011 0.4000 0.4000 0.3900 0.4000 132,500 +0.02(+5.26%)
Aug 29, 2011 0.3600 0.3800 0.3600 0.3800 55,500 +0.03(+8.57%)
Aug 26, 2011 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Aug 25, 2011 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Aug 24, 2011 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Aug 23, 2011 0.3500 0.3500 0.3500 0.3500 131,000 -0.02(-5.41%)
Aug 22, 2011 0.3700 0.3700 0.3700 0.3700 5,500 +0.01(+2.78%)
Aug 19, 2011 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Aug 18, 2011 0.3550 0.3600 0.3550 0.3600 50,000 +0.01(+1.41%)
Aug 17, 2011 0.3550 0.3550 0.3550 0.3550 25,000 -0.01(-1.39%)
Aug 16, 2011 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Aug 15, 2011 0.3600 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Aug 12, 2011 0.3600 0.3600 0.3600 0.3600 5,000 +0.02(+4.35%)
Aug 11, 2011 0.3450 0.3450 0.3450 0 +0.00(+0.00%)
Aug 10, 2011 0.3400 0.3550 0.3300 0.3450 88,600 -0.06(-13.75%)
Aug 09, 2011 0.3900 0.4000 0.3900 0.4000 20,000 +0.08(+25.00%)
Aug 08, 2011 0.3900 0.3900 0.3200 0.3200 99,000 -0.06(-15.79%)
Aug 05, 2011 0.3800 0.3800 0.3800 0.3800 26,500 +0.00(+0.00%)
Aug 04, 2011 0.3900 0.3900 0.3700 0.3800 51,250 -0.02(-5.00%)
Aug 03, 2011 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Aug 02, 2011 0.4000 0.4100 0.4000 0.4000 45,000 -0.04(-9.09%)
Jul 29, 2011 0.3900 0.4400 0.3900 0.4400 13,000 +0.04(+10.00%)
Jul 28, 2011 0.4050 0.4050 0.4000 0.4000 30,400 +0.00(+0.00%)
Jul 27, 2011 0.4150 0.4150 0.4000 0.4000 30,000 -0.04(-9.09%)
Jul 26, 2011 0.4400 0.4400 0.4400 0.4400 10,000 +0.03(+7.32%)
Jul 25, 2011 0.4450 0.4450 0.4100 0.4100 65,000 -0.05(-9.89%)
Jul 22, 2011 0.4400 0.4550 0.4550 0.4550 11,000 +0.03(+7.06%)
Jul 21, 2011 0.4250 0.4250 0.4250 0.4250 0 +0.00(+0.00%)
Jul 20, 2011 0.4250 0.4250 0.4250 0 +0.00(+0.00%)
Jul 19, 2011 0.4300 0.4300 0.4250 0.4250 67,000 -0.01(-2.30%)
Jul 18, 2011 0.4350 0.4350 0.4350 0 +0.00(+0.00%)
Jul 15, 2011 0.4350 0.4350 0.4350 0.4350 5,000 -0.02(-3.33%)
Jul 14, 2011 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jul 13, 2011 0.4300 0.4500 0.4250 0.4500 179,000 +0.01(+2.27%)
Jul 12, 2011 0.4300 0.4400 0.4300 0.4400 11,600 +0.01(+2.33%)
Jul 11, 2011 0.4600 0.4600 0.4300 0.4300 5,000 -0.03(-6.52%)
Jul 08, 2011 0.4600 0.4600 0.4600 0.4600 7,000 +0.00(+0.00%)
Jul 07, 2011 0.4900 0.4900 0.4600 0.4600 10,000 -0.02(-4.17%)
Jul 06, 2011 0.4800 0.4800 0.4800 0.4800 17,000 +0.02(+4.35%)
Jul 05, 2011 0.4900 0.4900 0.4600 0.4600 22,000 -0.06(-11.54%)
Jul 04, 2011 0.4950 0.5200 0.4950 0.5200 16,000 +0.05(+10.64%)
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%)
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.