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 (%)
Jul 31, 2018 0.3000 0.3100 0.2900 0.3000 801,411 +0.01(+1.69%)
Jul 30, 2018 0.3050 0.3050 0.2950 0.2950 7,500 -0.01(-1.67%)
Jul 27, 2018 0.3100 0.3100 0.3000 0.3000 7,000 -0.01(-3.23%)
Jul 26, 2018 0.3000 0.3100 0.3000 0.3100 21,000 +0.02(+5.08%)
Jul 25, 2018 0.2900 0.3050 0.2800 0.2950 42,100 -0.01(-3.28%)
Jul 24, 2018 0.3000 0.3050 0.2850 0.3050 68,000 +0.01(+1.67%)
Jul 23, 2018 0.3000 0.3100 0.2950 0.3000 54,500 +0.01(+1.69%)
Jul 20, 2018 0.2900 0.3000 0.2900 0.2950 23,000 +0.00(+0.00%)
Jul 19, 2018 0.3000 0.3050 0.2700 0.2950 276,700 -0.02(-4.84%)
Jul 18, 2018 0.3100 0.3150 0.3000 0.3100 199,750 +0.00(+0.00%)
Jul 17, 2018 0.3150 0.3200 0.3100 0.3100 56,100 +0.00(+0.00%)
Jul 16, 2018 0.3100 0.3100 0.3000 0.3100 37,150 +0.01(+1.64%)
Jul 13, 2018 0.3100 0.3150 0.3050 0.3050 60,900 +0.00(+0.00%)
Jul 12, 2018 0.3100 0.3100 0.3050 0.3050 13,000 -0.01(-1.61%)
Jul 11, 2018 0.3150 0.3150 0.3100 0.3100 45,700 +0.00(+0.00%)
Jul 10, 2018 0.3250 0.3250 0.3100 0.3100 73,200 +0.00(+0.00%)
Jul 09, 2018 0.3200 0.3100 0.3100 53,900 -0.01(-3.13%)
Jul 06, 2018 0.3200 0.3200 0.3150 0.3200 103,000 +0.00(+0.00%)
Jul 05, 2018 0.3250 0.3300 0.3200 0.3200 28,000 -0.01(-1.54%)
Jul 04, 2018 0.3150 0.3850 0.3150 0.3250 117,000 +0.01(+3.17%)
Jul 03, 2018 0.3300 0.3400 0.3150 0.3150 61,500 -0.01(-3.08%)
Jun 29, 2018 0.3250 0.3250 0.3250 0 +0.01(+1.56%)
Jun 28, 2018 0.3150 0.3200 0.3150 0.3200 94,900 -0.01(-3.03%)
Jun 27, 2018 0.3350 0.3500 0.3300 0.3300 43,000 -0.01(-2.94%)
Jun 26, 2018 0.3500 0.3700 0.3400 0.3400 105,900 -0.01(-2.86%)
Jun 25, 2018 0.3950 0.3950 0.3500 0.3500 26,000 -0.04(-9.09%)
Jun 22, 2018 0.3700 0.4000 0.3700 0.3850 372,850 +0.01(+2.67%)
Jun 21, 2018 0.3500 0.3800 0.3500 0.3750 245,330 +0.02(+5.63%)
Jun 20, 2018 0.3350 0.3600 0.3350 0.3550 115,000 +0.02(+7.58%)
Jun 19, 2018 0.3400 0.3400 0.3200 0.3300 117,700 +0.00(+0.00%)
Jun 18, 2018 0.3350 0.3350 0.3250 0.3300 37,925 +0.01(+1.54%)
Jun 15, 2018 0.3200 0.3150 0.3250 242,800 +0.01(+1.56%)
Jun 14, 2018 0.3400 0.3400 0.3200 0.3200 340,257 -0.01(-3.03%)
Jun 13, 2018 0.3400 0.3450 0.3300 0.3300 15,000 -0.02(-5.71%)
Jun 12, 2018 0.3550 0.3550 0.3250 0.3500 402,880 +0.00(+0.00%)
Jun 11, 2018 0.3500 0.3600 0.3500 0.3500 54,020 +0.01(+2.94%)
Jun 08, 2018 0.3600 0.3600 0.3400 0.3400 31,700 -0.02(-5.56%)
Jun 07, 2018 0.3700 0.3700 0.3500 0.3600 33,277 -0.01(-2.70%)
Jun 06, 2018 0.3500 0.3700 0.3400 0.3700 48,684 +0.02(+5.71%)
Jun 05, 2018 0.3500 0.3500 0.3450 0.3500 41,057 +0.00(+0.00%)
Jun 04, 2018 0.3350 0.3500 0.3350 0.3500 252,500 +0.02(+6.06%)
Jun 01, 2018 0.3400 0.3400 0.3300 0.3300 70,325 -0.01(-2.94%)
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%)
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.