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 -0.0050 (-4.35%)
Streaming Delayed Price Updated: 11:47 AM EDT, May 13, 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 (%)
Nov 30, 2021 0.1550 0.1600 0.1550 0.1600 66,500 +0.01(+3.23%)
Nov 29, 2021 0.1700 0.1700 0.1550 0.1550 20,500 -0.02(-8.82%)
Nov 26, 2021 0.1650 0.1700 0.1550 0.1700 303,000 +0.00(+0.00%)
Nov 25, 2021 0.1700 0.1700 0.1700 0.1700 54,400 +0.00(+0.00%)
Nov 24, 2021 0.1550 0.1750 0.1550 0.1700 345,108 +0.02(+9.68%)
Nov 23, 2021 0.1500 0.1550 0.1450 0.1550 134,577 +0.00(+0.00%)
Nov 22, 2021 0.1550 0.1550 0.1480 0.1550 31,700 +0.01(+3.33%)
Nov 18, 2021 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Nov 16, 2021 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Nov 15, 2021 0.1380 0.1380 0.1300 0.1300 43,000 -0.01(-7.14%)
Nov 12, 2021 0.1250 0.1400 0.1250 0.1400 295,000 +0.02(+12.00%)
Nov 11, 2021 0.1300 0.1350 0.1250 0.1250 121,200 -0.02(-10.71%)
Nov 09, 2021 0.1450 0.1450 0.1350 0.1400 87,508 -0.00(-3.45%)
Nov 08, 2021 0.1450 0.1450 0.1450 0.1450 12,000 +0.00(+3.57%)
Nov 05, 2021 0.1450 0.1450 0.1400 0.1400 31,700 +0.00(+0.00%)
Nov 04, 2021 0.1400 0.1400 0.1300 0.1400 64,442 +0.01(+3.70%)
Nov 03, 2021 0.1450 0.1450 0.1350 0.1350 26,400 +0.00(+0.00%)
Nov 02, 2021 0.1350 0.1350 0.1350 0.1350 19,500 -0.01(-3.57%)
Nov 01, 2021 0.1400 0.1400 0.1400 0.1400 11,000 +0.00(+0.00%)
Oct 28, 2021 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Oct 27, 2021 0.1400 0.1400 0.1400 0.1400 19,500 +0.00(+0.00%)
Oct 26, 2021 0.1450 0.1450 0.1400 0.1400 20,000 -0.00(-3.45%)
Oct 25, 2021 0.1450 0.1450 0.1450 0.1450 21,000 -0.01(-3.33%)
Oct 22, 2021 0.1500 0.1500 0.1500 0.1500 10,160 -0.01(-3.23%)
Oct 21, 2021 0.1550 0.1550 0.1550 0.1550 14,700 +0.01(+3.33%)
Oct 20, 2021 0.1550 0.1550 0.1500 0.1500 25,192 -0.01(-3.23%)
Oct 19, 2021 0.1600 0.1600 0.1550 0.1550 93,500 -0.01(-3.13%)
Oct 18, 2021 0.1600 0.1600 0.1600 0.1600 20,000 +0.01(+3.23%)
Oct 15, 2021 0.1650 0.1700 0.1550 0.1550 187,000 +0.00(+0.00%)
Oct 14, 2021 0.1700 0.1700 0.1550 0.1550 118,000 -0.01(-3.13%)
Oct 13, 2021 0.1550 0.1600 0.1550 0.1600 50,000 +0.00(+0.00%)
Oct 12, 2021 0.1600 0.1600 0.1550 0.1600 271,265 +0.00(+0.00%)
Oct 08, 2021 0.1600 0.1600 0.1600 0 +0.01(+3.23%)
Oct 07, 2021 0.1550 0.1550 0.1550 0.1550 225,000 +0.00(+0.00%)
Oct 06, 2021 0.1550 0.1550 0.1500 0.1550 576,500 +0.00(+0.00%)
Oct 04, 2021 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Oct 01, 2021 0.1600 0.1600 0.1600 0.1600 7,500 +0.01(+3.23%)
Sep 30, 2021 0.1350 0.1550 0.1350 0.1550 114,000 +0.01(+10.71%)
Sep 28, 2021 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Sep 27, 2021 0.1550 0.1700 0.1400 0.1400 339,500 -0.01(-6.67%)
Sep 24, 2021 0.1500 0.1500 0.1500 0.1500 25,000 +0.00(+0.00%)
Sep 22, 2021 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 21, 2021 0.1500 0.1500 0.1500 0.1500 103,500 -0.01(-3.23%)
Sep 20, 2021 0.1550 0.1550 0.1550 0.1550 19,950 +0.00(+0.00%)
Sep 17, 2021 0.1500 0.1550 0.1500 0.1550 138,000 +0.01(+3.33%)
Sep 16, 2021 0.1500 0.1500 0.1500 0.1500 300,000 +0.00(+0.00%)
Sep 14, 2021 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 13, 2021 0.1500 0.1500 0.1500 0.1500 204,000 -0.01(-3.23%)
Sep 10, 2021 0.1300 0.1600 0.1300 0.1550 489,885 +0.03(+24.00%)
Sep 09, 2021 0.1150 0.1250 0.1150 0.1250 483,500 +0.01(+4.17%)
Sep 08, 2021 0.1250 0.1300 0.1200 0.1200 458,000 -0.01(-4.00%)
Sep 07, 2021 0.1350 0.1350 0.1250 0.1250 306,200 -0.01(-7.41%)
Sep 03, 2021 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Sep 02, 2021 0.1400 0.1400 0.1350 0.1400 36,000 +0.00(+0.00%)
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.