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 (%)
Jul 31, 2019 0.2600 0.2650 0.2600 0.2650 69,000 -0.01(-3.64%)
Jul 30, 2019 0.2600 0.2750 0.2600 0.2750 49,600 +0.00(+0.00%)
Jul 29, 2019 0.2800 0.2800 0.2700 0.2750 26,200 -0.01(-1.79%)
Jul 26, 2019 0.2700 0.2800 0.2700 0.2800 71,500 -0.00(-1.75%)
Jul 24, 2019 0.2850 0.2850 0.2850 0 +0.01(+3.64%)
Jul 23, 2019 0.2700 0.2750 0.2700 0.2750 12,800 -0.01(-1.79%)
Jul 22, 2019 0.2850 0.2850 0.2750 0.2800 18,400 +0.00(+0.00%)
Jul 19, 2019 0.2800 0.2800 0.2800 0.2800 6,887 +0.01(+3.70%)
Jul 18, 2019 0.2800 0.2800 0.2700 0.2700 3,500 +0.00(+0.00%)
Jul 17, 2019 0.2700 0.2800 0.2700 0.2700 19,000 -0.01(-1.82%)
Jul 16, 2019 0.2750 0.2800 0.2750 0.2750 38,500 -0.01(-5.17%)
Jul 15, 2019 0.2900 0.2900 0.2900 0.2900 16,000 +0.00(+0.00%)
Jul 12, 2019 0.2900 0.2900 0.2900 0.2900 16,000 +0.01(+5.45%)
Jul 11, 2019 0.2750 0.2750 0.2750 0.2750 52,000 +0.02(+5.77%)
Jul 10, 2019 0.2650 0.2650 0.2600 0.2600 16,500 +0.00(+0.00%)
Jul 08, 2019 0.2600 0.2600 0.2600 0 -0.02(-5.45%)
Jul 05, 2019 0.2650 0.2750 0.2650 0.2750 40,000 +0.00(+0.00%)
Jul 04, 2019 0.2700 0.2750 0.2550 0.2750 39,000 +0.01(+3.77%)
Jul 03, 2019 0.2650 0.2750 0.2650 0.2650 18,000 +0.00(+0.00%)
Jul 02, 2019 0.2650 0.2650 0.2650 0.2650 30,000 -0.02(-5.36%)
Jun 27, 2019 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jun 26, 2019 0.2700 0.2800 0.2700 0.2800 20,999 +0.00(+0.00%)
Jun 25, 2019 0.2700 0.2800 0.2650 0.2800 27,450 +0.03(+9.80%)
Jun 24, 2019 0.2450 0.2550 0.2450 0.2550 20,630 +0.01(+2.00%)
Jun 21, 2019 0.2700 0.2700 0.2450 0.2500 135,600 -0.02(-5.66%)
Jun 20, 2019 0.2600 0.2650 0.2600 0.2650 19,103 +0.01(+3.92%)
Jun 19, 2019 0.2800 0.2850 0.2550 0.2550 54,800 -0.03(-12.07%)
Jun 18, 2019 0.2800 0.2900 0.2800 0.2900 27,500 +0.03(+13.73%)
Jun 17, 2019 0.2550 0.2550 0.2550 0.2550 5,500 -0.01(-1.92%)
Jun 14, 2019 0.2550 0.2600 0.2500 0.2600 56,000 +0.01(+4.00%)
Jun 13, 2019 0.2550 0.2600 0.2400 0.2500 309,186 -0.01(-1.96%)
Jun 12, 2019 0.2650 0.2650 0.2550 0.2550 102,500 -0.02(-7.27%)
Jun 10, 2019 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Jun 07, 2019 0.2750 0.2750 0.2750 0.2750 10,000 -0.01(-3.51%)
Jun 05, 2019 0.2850 0.2850 0.2850 0 +0.00(+1.79%)
Jun 04, 2019 0.2950 0.3050 0.2700 0.2800 317,300 -0.01(-5.08%)
Jun 03, 2019 0.3000 0.3100 0.2900 0.2950 172,555 -0.01(-1.67%)
May 31, 2019 0.3050 0.3050 0.3000 0.3000 58,000 -0.02(-4.76%)
May 30, 2019 0.3100 0.3200 0.3000 0.3150 187,800 -0.01(-1.56%)
May 28, 2019 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
May 27, 2019 0.3200 0.3200 0.3200 0.3200 2,500 +0.01(+1.59%)
May 24, 2019 0.3050 0.3150 0.3050 0.3150 11,000 +0.02(+5.00%)
May 23, 2019 0.3200 0.3200 0.2950 0.3000 192,000 -0.02(-4.76%)
May 22, 2019 0.3200 0.3200 0.3150 0.3150 52,000 -0.02(-4.55%)
May 21, 2019 0.3300 0.3300 0.3300 0.3300 10,000 +0.01(+3.13%)
May 17, 2019 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
May 16, 2019 0.3250 0.3300 0.3200 0.3200 163,500 -0.02(-5.88%)
May 15, 2019 0.3400 0.3400 0.3200 0.3400 51,000 +0.01(+3.03%)
May 14, 2019 0.3200 0.3300 0.3200 0.3300 23,000 +0.01(+3.13%)
May 13, 2019 0.3200 0.3200 0.3200 0.3200 9,050 -0.02(-4.48%)
May 10, 2019 0.3400 0.3400 0.3200 0.3350 43,678 +0.01(+1.52%)
May 09, 2019 0.3200 0.3300 0.3150 0.3300 55,009 +0.02(+6.45%)
May 08, 2019 0.3200 0.3250 0.3100 0.3100 113,005 -0.02(-4.62%)
May 07, 2019 0.3300 0.3300 0.3100 0.3250 146,059 -0.02(-5.80%)
May 06, 2019 0.3300 0.3500 0.3300 0.3450 32,000 +0.02(+6.15%)
May 03, 2019 0.3250 0.3300 0.3250 0.3250 73,100 +0.01(+1.56%)
May 02, 2019 0.3250 0.3250 0.3200 0.3200 57,000 -0.01(-3.03%)
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.