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 (%)
Aug 30, 2019 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Aug 29, 2019 0.2250 0.2250 0.2150 0.2150 100,486 +0.00(+0.00%)
Aug 28, 2019 0.2500 0.2500 0.2100 0.2150 68,800 -0.04(-14.00%)
Aug 27, 2019 0.2500 0.2500 0.2500 0.2500 94,900 -0.01(-3.85%)
Aug 26, 2019 0.2600 0.2600 0.2600 0.2600 3,500 +0.00(+0.00%)
Aug 23, 2019 0.2600 0.2600 0.2500 0.2600 27,500 +0.01(+1.96%)
Aug 22, 2019 0.2450 0.2600 0.2400 0.2550 265,333 +0.02(+6.25%)
Aug 21, 2019 0.2100 0.2400 0.2050 0.2400 676,700 +0.02(+11.63%)
Aug 20, 2019 0.2100 0.2150 0.2100 0.2150 227,618 +0.00(+0.00%)
Aug 19, 2019 0.2100 0.2150 0.2100 0.2150 282,300 +0.01(+2.38%)
Aug 16, 2019 0.2100 0.2400 0.2100 0.2100 326,500 -0.01(-4.55%)
Aug 15, 2019 0.2250 0.2250 0.2200 0.2200 335,000 -0.01(-6.38%)
Aug 14, 2019 0.2500 0.2500 0.2300 0.2350 85,750 -0.02(-6.00%)
Aug 13, 2019 0.2400 0.2500 0.2400 0.2500 182,950 +0.01(+4.17%)
Aug 12, 2019 0.2500 0.2500 0.2400 0.2400 67,000 -0.02(-5.88%)
Aug 09, 2019 0.2600 0.2700 0.2550 0.2550 14,500 -0.02(-7.27%)
Aug 08, 2019 0.2500 0.2750 0.2500 0.2750 450,000 +0.01(+3.77%)
Aug 07, 2019 0.2700 0.2700 0.2650 0.2650 212,000 -0.01(-3.64%)
Aug 06, 2019 0.2650 0.2750 0.2600 0.2750 21,800 +0.01(+3.77%)
Aug 02, 2019 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Aug 01, 2019 0.2650 0.2650 0.2650 0.2650 74,500 +0.00(+0.00%)
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%)
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.