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: 3:04 PM EDT, Apr 26, 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, 2014 0.1900 0.2000 0.1850 0.2000 402,900 +0.02(+11.11%)
Mar 28, 2014 0.1800 0.1800 0.1800 0.1800 65,000 -0.01(-5.26%)
Mar 25, 2014 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Mar 24, 2014 0.2000 0.2000 0.1900 0.2000 68,000 +0.01(+5.26%)
Mar 21, 2014 0.1700 0.1900 0.1700 0.1900 55,500 +0.02(+11.76%)
Mar 20, 2014 0.1700 0.1700 0.1700 0.1700 35,500 +0.00(+0.00%)
Mar 19, 2014 0.1700 0.1700 0.1700 0.1700 30,430 +0.01(+6.25%)
Mar 18, 2014 0.1650 0.1650 0.1600 0.1600 68,000 -0.01(-3.03%)
Mar 17, 2014 0.1450 0.1650 0.1400 0.1650 17,000 +0.02(+10.00%)
Mar 14, 2014 0.1600 0.1700 0.1500 0.1500 144,500 -0.04(-21.05%)
Mar 13, 2014 0.1700 0.1900 0.1600 0.1900 283,000 +0.01(+5.56%)
Mar 12, 2014 0.1800 0.1800 0.1800 0.1800 54,075 -0.02(-10.00%)
Mar 11, 2014 0.1900 0.2000 0.1650 0.2000 37,500 +0.01(+5.26%)
Mar 07, 2014 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Mar 06, 2014 0.2000 0.2000 0.2000 0.2000 5,000 +0.02(+11.11%)
Mar 04, 2014 0.1800 0.1800 0.1800 0 -0.02(-12.20%)
Feb 28, 2014 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Feb 27, 2014 0.2050 0.2050 0.2050 0.2050 5,000 +0.00(+0.00%)
Feb 25, 2014 0.2050 0.2050 0.2050 0.2050 0 -0.02(-6.82%)
Feb 19, 2014 0.2200 0.2200 0.2200 0 -0.01(-4.35%)
Feb 18, 2014 0.2050 0.2300 0.1950 0.2300 261,000 +0.01(+2.22%)
Feb 12, 2014 0.2250 0.2250 0.2250 0 +0.01(+4.65%)
Feb 10, 2014 0.2150 0.2150 0.2150 0 +0.01(+7.50%)
Feb 07, 2014 0.2000 0.2000 0.2000 0.2000 20,000 +0.00(+0.00%)
Feb 06, 2014 0.2000 0.2000 0.2000 0.2000 12,000 +0.00(+0.00%)
Feb 05, 2014 0.2200 0.2200 0.2000 0.2000 27,000 -0.02(-9.09%)
Feb 04, 2014 0.2200 0.2200 0.2200 0.2200 9,050 +0.00(+0.00%)
Feb 03, 2014 0.2200 0.2200 0.2200 0.2200 9,000 -0.01(-4.35%)
Jan 31, 2014 0.1900 0.2300 0.1900 0.2300 55,000 +0.07(+39.39%)
Jan 30, 2014 0.1950 0.1950 0.1650 0.1650 200,500 -0.04(-21.43%)
Jan 23, 2014 0.2100 0.2100 0.2100 0.2100 0 -0.02(-10.64%)
Jan 22, 2014 0.2100 0.2350 0.2000 0.2350 92,000 +0.00(+2.17%)
Jan 17, 2014 0.2300 0.2300 0.2300 0.2300 0 +0.02(+9.52%)
Jan 16, 2014 0.2200 0.2200 0.2100 0.2100 101,000 -0.02(-6.67%)
Jan 15, 2014 0.2450 0.2450 0.2450 0.2250 55,000 -0.02(-8.16%)
Jan 14, 2014 0.2200 0.2450 0.2200 0.2450 16,000 +0.01(+6.52%)
Jan 13, 2014 0.2300 0.2300 0.2300 0.2300 40,000 +0.00(+0.00%)
Jan 10, 2014 0.2300 0.2300 0.2300 0.2300 20,000 +0.00(+0.00%)
Jan 09, 2014 0.2300 0.2300 0.2300 0.2300 30,000 +0.01(+2.22%)
Jan 08, 2014 0.2300 0.2300 0.2250 0.2250 20,000 +0.00(+0.00%)
Jan 07, 2014 0.2500 0.2500 0.2250 0.2250 51,000 -0.01(-2.17%)
Jan 06, 2014 0.2300 0.2300 0.2300 0.2300 20,000 -0.01(-4.17%)
Jan 03, 2014 0.2500 0.2500 0.2400 0.2400 46,000 -0.04(-14.29%)
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.