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 27, 2015 0.1950 0.1950 0.1950 0.1950 1,000 +0.00(+0.00%)
Feb 26, 2015 0.1950 0.1950 0.1950 0.1950 1,000 +0.03(+18.18%)
Feb 25, 2015 0.1600 0.2000 0.1600 0.1650 101,887 -0.01(-8.33%)
Feb 24, 2015 0.1550 0.1900 0.1550 0.1800 44,202 +0.02(+16.13%)
Feb 23, 2015 0.1650 0.1650 0.1500 0.1550 156,000 -0.02(-8.82%)
Feb 19, 2015 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Feb 18, 2015 0.1700 0.1750 0.1700 0.1700 22,500 +0.00(+0.00%)
Feb 17, 2015 0.1750 0.1750 0.1700 0.1700 12,400 +0.00(+0.00%)
Feb 13, 2015 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
Feb 11, 2015 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Feb 10, 2015 0.1800 0.1850 0.1600 0.1800 150,500 -0.01(-5.26%)
Feb 09, 2015 0.1900 0.1900 0.1850 0.1900 4,300 +0.00(+0.00%)
Feb 06, 2015 0.1900 0.1900 0.1900 0.1900 500 +0.00(+0.00%)
Feb 05, 2015 0.1700 0.1900 0.1700 0.1900 360,000 +0.02(+8.57%)
Feb 04, 2015 0.1900 0.1900 0.1650 0.1750 148,513 -0.02(-10.26%)
Feb 03, 2015 0.1800 0.1950 0.1800 0.1950 84,500 -0.02(-11.36%)
Feb 02, 2015 0.2200 0.2200 0.2200 0.2200 1,500 -0.02(-8.33%)
Jan 30, 2015 0.2200 0.2400 0.2000 0.2400 3,000 -0.01(-4.00%)
Jan 29, 2015 0.2200 0.2500 0.2200 0.2500 2,500 +0.00(+0.00%)
Jan 28, 2015 0.2500 0.2500 0.2500 0.2500 704 +0.03(+13.64%)
Jan 26, 2015 0.2200 0.2200 0.2200 0 -0.03(-12.00%)
Jan 21, 2015 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
Jan 20, 2015 0.2600 0.2600 0.2600 0.2600 500 +0.00(+0.00%)
Jan 16, 2015 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jan 12, 2015 0.2600 0.2600 0.2600 200 +0.04(+18.18%)
Jan 06, 2015 0.2200 0.2200 0.2200 0 -0.03(-12.00%)
Dec 24, 2014 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
Dec 22, 2014 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
Dec 18, 2014 0.2500 0.2500 0.2500 0 +0.03(+13.64%)
Dec 17, 2014 0.2450 0.2750 0.2200 0.2200 35,500 -0.06(-20.00%)
Dec 16, 2014 0.2500 0.2750 0.2500 0.2750 97,000 +0.00(+0.00%)
Dec 11, 2014 0.2750 0.2750 0.2750 0 +0.02(+5.77%)
Dec 09, 2014 0.2600 0.2600 0.2600 0 -0.02(-5.45%)
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.