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: 2:32 PM EDT, May 3, 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 (%)
Feb 28, 2011 0.3500 0.3500 0.3500 0.3500 21,500 +0.00(+0.00%)
Feb 25, 2011 0.3500 0.3500 0.3500 0.3500 231,500 -0.03(-6.67%)
Feb 24, 2011 0.3500 0.3750 0.3500 0.3750 29,000 +0.00(+0.00%)
Feb 23, 2011 0.3750 0.3750 0.3750 0.3750 98,000 +0.02(+4.17%)
Feb 22, 2011 0.3800 0.3800 0.3600 0.3600 169,000 +0.01(+2.86%)
Feb 18, 2011 0.3500 0.3500 0.3500 0.3500 25,000 -0.01(-1.41%)
Feb 17, 2011 0.3550 0.3550 0.3500 0.3550 63,750 -0.04(-8.97%)
Feb 16, 2011 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Feb 15, 2011 0.3700 0.3900 0.3600 0.3900 84,500 +0.02(+4.00%)
Feb 14, 2011 0.4000 0.4000 0.3750 0.3750 80,000 +0.01(+1.35%)
Feb 11, 2011 0.3700 0.3700 0.3700 0.3700 5,000 +0.00(+0.00%)
Feb 10, 2011 0.3900 0.3900 0.3700 0.3700 30,100 -0.01(-2.63%)
Feb 09, 2011 0.3900 0.3900 0.3700 0.3800 112,500 -0.01(-2.56%)
Feb 08, 2011 0.3900 0.3900 0.3550 0.3900 75,000 +0.00(+0.00%)
Feb 07, 2011 0.3900 0.4000 0.3900 0.3900 94,800 +0.02(+5.41%)
Feb 04, 2011 0.3800 0.3800 0.3700 0.3700 40,000 -0.01(-2.63%)
Feb 03, 2011 0.3800 0.3800 0.3800 0.3800 3,000 +0.00(+0.00%)
Feb 02, 2011 0.3800 0.3950 0.3700 0.3800 19,000 +0.00(+0.00%)
Feb 01, 2011 0.3800 0.3800 0.3800 0.3800 129,000 -0.01(-2.56%)
Jan 31, 2011 0.3900 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Jan 28, 2011 0.4000 0.4000 0.3600 0.3900 56,800 -0.01(-2.50%)
Jan 27, 2011 0.4000 0.4000 0.4000 0.4000 4,000 -0.02(-4.76%)
Jan 26, 2011 0.4000 0.4250 0.4000 0.4200 153,300 +0.05(+13.51%)
Jan 25, 2011 0.4050 0.4050 0.3400 0.3700 78,000 -0.01(-2.63%)
Jan 24, 2011 0.3800 0.3800 0.3800 0.3800 24,000 -0.01(-2.56%)
Jan 21, 2011 0.3800 0.4100 0.3700 0.3900 278,000 +0.01(+2.63%)
Jan 20, 2011 0.3900 0.3900 0.3800 0.3800 51,000 -0.01(-2.56%)
Jan 19, 2011 0.3600 0.3900 0.3600 0.3900 62,500 +0.04(+11.43%)
Jan 18, 2011 0.3450 0.3500 0.3450 0.3500 14,000 +0.01(+1.45%)
Jan 17, 2011 0.3500 0.3500 0.3450 0.3450 12,500 -0.01(-1.43%)
Jan 14, 2011 0.3700 0.3700 0.3500 0.3500 44,000 -0.01(-2.78%)
Jan 13, 2011 0.3400 0.3800 0.3400 0.3600 196,000 +0.01(+1.41%)
Jan 12, 2011 0.3400 0.3550 0.3400 0.3550 3,500 +0.01(+4.41%)
Jan 11, 2011 0.3550 0.3650 0.3400 0.3400 476,400 -0.01(-4.23%)
Jan 10, 2011 0.3600 0.3600 0.3500 0.3550 75,000 -0.01(-1.39%)
Jan 07, 2011 0.3250 0.3600 0.3250 0.3600 187,000 +0.05(+16.13%)
Jan 06, 2011 0.3150 0.3150 0.3100 0.3100 15,500 -0.03(-7.46%)
Jan 05, 2011 0.3150 0.3350 0.3100 0.3350 82,500 +0.03(+8.06%)
Jan 04, 2011 0.3100 0.3400 0.3000 0.3100 314,000 -0.02(-6.06%)
Dec 31, 2010 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Dec 30, 2010 0.3050 0.3300 0.3000 0.3300 33,000 +0.00(+0.00%)
Dec 29, 2010 0.3300 0.3350 0.3000 0.3300 236,500 -0.02(-7.04%)
Dec 24, 2010 0.3000 0.3550 0.3000 0.3550 90,500 +0.05(+18.33%)
Dec 23, 2010 0.3100 0.3100 0.3000 0.3000 751,500 -0.02(-6.25%)
Dec 22, 2010 0.3100 0.3250 0.3100 0.3200 19,000 -0.02(-5.88%)
Dec 21, 2010 0.3550 0.3550 0.3350 0.3400 159,150 -0.01(-2.86%)
Dec 20, 2010 0.3500 0.3500 0.3500 0.3500 67,000 -0.01(-2.78%)
Dec 17, 2010 0.3600 0.3600 0.3600 0.3600 1,000 +0.01(+2.86%)
Dec 16, 2010 0.3500 0.3500 0.3500 0.3500 56,500 +0.00(+0.00%)
Dec 15, 2010 0.3500 0.3500 0.3500 0.3500 10,000 -0.01(-1.41%)
Dec 14, 2010 0.3500 0.3550 0.3500 0.3550 20,000 +0.01(+1.43%)
Dec 13, 2010 0.3500 0.3500 0.3500 0.3500 5,000 -0.01(-2.78%)
Dec 10, 2010 0.3600 0.3600 0.3600 0.3600 40,000 +0.01(+2.86%)
Dec 09, 2010 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Dec 08, 2010 0.3600 0.3600 0.3500 0.3500 112,500 +0.00(+0.00%)
Dec 07, 2010 0.3500 0.3500 0.3500 0.3500 8,000 +0.01(+1.45%)
Dec 06, 2010 0.3300 0.3500 0.3300 0.3450 37,000 +0.01(+4.55%)
Dec 03, 2010 0.3550 0.3600 0.3300 0.3300 145,500 +0.00(+0.00%)
Dec 02, 2010 0.3650 0.3650 0.3300 0.3300 70,000 -0.05(-13.16%)
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.