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: 1:32 PM EDT, Apr 30, 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 (%)
May 31, 2018 0.3300 0.3400 0.3200 0.3400 78,550 +0.00(+0.00%)
May 30, 2018 0.3350 0.3400 0.3250 0.3400 206,190 +0.00(+0.00%)
May 29, 2018 0.3400 0.3400 0.3300 0.3400 175,500 +0.01(+3.03%)
May 28, 2018 0.3350 0.3450 0.3250 0.3300 83,100 -0.02(-5.71%)
May 25, 2018 0.3400 0.3500 0.3300 0.3500 68,000 +0.01(+2.94%)
May 24, 2018 0.3500 0.3500 0.3300 0.3400 45,000 -0.01(-2.86%)
May 23, 2018 0.3400 0.3500 0.3200 0.3500 234,160 +0.01(+2.94%)
May 22, 2018 0.3700 0.3700 0.3350 0.3400 65,900 -0.01(-4.23%)
May 18, 2018 0.3550 0.3550 0.3550 0 -0.01(-1.39%)
May 17, 2018 0.3750 0.3750 0.3600 0.3600 133,700 -0.02(-5.26%)
May 16, 2018 0.3750 0.3800 0.3700 0.3800 53,000 +0.01(+2.70%)
May 15, 2018 0.3700 0.3700 0.3650 0.3700 17,000 +0.00(+0.00%)
May 14, 2018 0.4000 0.4000 0.3700 0.3700 91,200 -0.01(-1.33%)
May 11, 2018 0.3800 0.3800 0.3700 0.3750 34,700 -0.01(-1.32%)
May 10, 2018 0.3650 0.3750 0.3650 0.3800 55,000 +0.02(+4.11%)
May 09, 2018 0.3650 0.3650 0.3650 0.3650 14,000 -0.01(-1.35%)
May 08, 2018 0.3750 0.3800 0.3700 0.3700 71,600 -0.01(-2.63%)
May 07, 2018 0.3800 0.3800 0.3800 0.3800 7,000 +0.01(+1.33%)
May 04, 2018 0.3900 0.3900 0.3750 0.3750 149,230 -0.02(-3.85%)
May 03, 2018 0.3950 0.3950 0.3600 0.3900 244,300 -0.01(-1.27%)
May 02, 2018 0.4300 0.4350 0.3850 0.3950 330,673 -0.04(-10.23%)
May 01, 2018 0.4250 0.4400 0.4100 0.4400 405,100 +0.01(+1.15%)
Apr 30, 2018 0.4450 0.4500 0.4350 0.4350 296,500 +0.01(+1.16%)
Apr 27, 2018 0.4450 0.4600 0.4300 0.4300 239,256 -0.02(-4.44%)
Apr 26, 2018 0.4400 0.4500 0.4400 0.4500 211,225 +0.01(+1.12%)
Apr 25, 2018 0.4400 0.4450 0.4300 0.4450 107,000 +0.01(+1.14%)
Apr 24, 2018 0.4450 0.4450 0.4200 0.4400 513,320 +0.00(+0.00%)
Apr 23, 2018 0.4400 0.4450 0.4200 0.4400 345,176 -0.02(-3.30%)
Apr 20, 2018 0.4600 0.4600 0.4450 0.4550 99,800 -0.01(-3.19%)
Apr 19, 2018 0.4500 0.4700 0.4500 0.4700 263,680 +0.03(+6.82%)
Apr 18, 2018 0.4400 0.4600 0.4400 0.4400 294,121 +0.02(+4.76%)
Apr 17, 2018 0.4400 0.4400 0.4200 0.4200 151,747 -0.01(-2.33%)
Apr 16, 2018 0.4400 0.4650 0.4300 0.4300 834,132 -0.01(-2.27%)
Apr 13, 2018 0.4350 0.4400 0.4250 0.4400 210,600 +0.01(+1.15%)
Apr 12, 2018 0.4450 0.4450 0.4200 0.4350 289,500 -0.01(-2.25%)
Apr 11, 2018 0.4200 0.4500 0.4100 0.4450 828,187 +0.04(+11.25%)
Apr 10, 2018 0.3700 0.4200 0.3700 0.4000 482,869 +0.02(+5.26%)
Apr 09, 2018 0.3650 0.3800 0.3600 0.3800 177,700 +0.02(+5.56%)
Apr 06, 2018 0.3550 0.3600 0.3500 0.3600 12,000 +0.02(+4.35%)
Apr 05, 2018 0.3600 0.3750 0.3400 0.3450 473,850 -0.02(-4.17%)
Apr 04, 2018 0.3650 0.3650 0.3550 0.3600 44,200 -0.01(-2.70%)
Apr 03, 2018 0.3600 0.3700 0.3600 0.3700 159,490 +0.01(+1.37%)
Apr 02, 2018 0.3700 0.3700 0.3350 0.3650 267,543 +0.01(+2.82%)
Mar 29, 2018 0.3550 0.3550 0.3550 0 +0.01(+1.43%)
Mar 28, 2018 0.3700 0.3700 0.3500 0.3500 473,400 -0.02(-5.41%)
Mar 27, 2018 0.3850 0.3850 0.3650 0.3700 329,010 -0.02(-5.13%)
Mar 26, 2018 0.3750 0.4000 0.3750 0.3900 60,800 +0.02(+4.00%)
Mar 23, 2018 0.3800 0.3800 0.3700 0.3750 29,500 -0.01(-1.32%)
Mar 22, 2018 0.3800 0.3900 0.3750 0.3800 42,500 -0.01(-2.56%)
Mar 21, 2018 0.3700 0.3900 0.3600 0.3900 66,500 +0.02(+4.00%)
Mar 20, 2018 0.3700 0.3800 0.3600 0.3750 118,040 +0.01(+2.74%)
Mar 19, 2018 0.3900 0.3950 0.3650 0.3650 166,576 -0.02(-5.19%)
Mar 16, 2018 0.3800 0.3850 0.3600 0.3850 124,000 +0.02(+4.05%)
Mar 15, 2018 0.4000 0.4100 0.3650 0.3700 445,825 -0.03(-7.50%)
Mar 14, 2018 0.3900 0.4000 0.3850 0.4000 139,400 +0.01(+2.56%)
Mar 13, 2018 0.3950 0.3950 0.3750 0.3900 263,600 +0.00(+0.00%)
Mar 12, 2018 0.3800 0.4000 0.3650 0.3900 145,946 +0.02(+5.41%)
Mar 09, 2018 0.3500 0.3750 0.3450 0.3700 200,270 +0.02(+5.71%)
Mar 08, 2018 0.3550 0.3600 0.3450 0.3500 223,500 -0.01(-2.78%)
Mar 07, 2018 0.3700 0.3900 0.3450 0.3600 354,650 -0.01(-1.37%)
Mar 06, 2018 0.3450 0.3650 0.3250 0.3650 121,025 +0.02(+4.29%)
Mar 05, 2018 0.3700 0.3700 0.3400 0.3500 311,977 -0.02(-5.41%)
Mar 02, 2018 0.3900 0.3900 0.3700 0.3700 290,600 -0.02(-5.13%)
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.