Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sama Res/Ressources Sama (TSV: SME )

0.1150 +0.0050 (+4.55%)
Streaming Delayed Price Updated: 9:43 AM EDT, May 10, 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 30, 2021 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Jul 29, 2021 0.1650 0.1650 0.1500 0.1550 436,000 +0.01(+3.33%)
Jul 28, 2021 0.1500 0.1500 0.1500 0.1500 26,000 +0.00(+0.00%)
Jul 27, 2021 0.1650 0.1650 0.1500 0.1500 25,000 -0.01(-6.25%)
Jul 26, 2021 0.1550 0.1600 0.1550 0.1600 57,000 +0.01(+6.67%)
Jul 23, 2021 0.1400 0.1500 0.1400 0.1500 66,500 +0.01(+3.45%)
Jul 22, 2021 0.1500 0.1500 0.1400 0.1450 60,000 -0.02(-12.12%)
Jul 21, 2021 0.1650 0.1650 0.1650 0.1650 7,500 +0.02(+10.00%)
Jul 20, 2021 0.1400 0.1500 0.1400 0.1500 113,400 +0.01(+7.14%)
Jul 19, 2021 0.1500 0.1500 0.1400 0.1400 87,500 -0.02(-15.15%)
Jul 16, 2021 0.1600 0.1650 0.1500 0.1650 29,000 +0.01(+3.13%)
Jul 15, 2021 0.1650 0.1700 0.1550 0.1600 158,500 -0.01(-5.88%)
Jul 14, 2021 0.1600 0.1700 0.1600 0.1700 240,500 +0.00(+0.00%)
Jul 12, 2021 0.1700 0.1700 0.1700 200 +0.03(+21.43%)
Jul 09, 2021 0.1500 0.1550 0.1400 0.1400 44,500 -0.00(-3.45%)
Jul 08, 2021 0.1450 0.1450 0.1400 0.1450 13,500 +0.00(+0.00%)
Jul 07, 2021 0.1450 0.1450 0.1450 0.1450 7,000 -0.02(-9.38%)
Jul 05, 2021 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Jul 02, 2021 0.1500 0.1500 0.1500 0.1500 41,500 +0.00(+0.00%)
Jun 29, 2021 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Jun 28, 2021 0.1450 0.1450 0.1450 0.1450 3,500 -0.01(-3.33%)
Jun 25, 2021 0.1500 0.1500 0.1500 0.1500 8,181 +0.01(+3.45%)
Jun 24, 2021 0.1450 0.1450 0.1450 0.1450 89,000 -0.01(-3.33%)
Jun 23, 2021 0.1500 0.1550 0.1500 0.1500 99,500 +0.00(+0.00%)
Jun 22, 2021 0.1700 0.1700 0.1500 0.1500 459,979 -0.01(-6.25%)
Jun 21, 2021 0.1700 0.1700 0.1600 0.1600 37,000 -0.01(-3.03%)
Jun 18, 2021 0.1750 0.1750 0.1600 0.1650 51,000 +0.01(+3.13%)
Jun 17, 2021 0.1700 0.1700 0.1600 0.1600 133,000 -0.01(-5.88%)
Jun 16, 2021 0.1700 0.1700 0.1700 0.1700 35,000 +0.01(+3.03%)
Jun 14, 2021 0.1650 0.1650 0.1650 0 -0.01(-2.94%)
Jun 10, 2021 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jun 09, 2021 0.1700 0.1700 0.1700 0.1700 10,500 +0.00(+0.00%)
Jun 04, 2021 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
Jun 03, 2021 18.00 0.1800 0.1650 0.1800 5,900,000 -0.01(-2.70%)
Jun 02, 2021 0.1800 0.1850 0.1800 0.1850 16,000 +0.00(+0.00%)
Jun 01, 2021 0.1800 0.1900 0.1800 0.1850 17,500 +0.00(+0.00%)
May 31, 2021 0.1900 0.1900 0.1800 0.1850 199,500 +0.00(+0.00%)
May 28, 2021 0.1850 0.1850 0.1850 0.1850 140,363 +0.01(+5.71%)
May 27, 2021 0.1600 0.1750 0.1600 0.1750 219,500 +0.01(+9.37%)
May 26, 2021 0.1600 0.1600 0.1600 0.1600 211,290 -0.01(-3.03%)
May 25, 2021 0.1650 0.1650 0.1600 0.1650 105,500 +0.00(+0.00%)
May 19, 2021 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
May 18, 2021 0.1650 0.1700 0.1650 0.1650 8,500 +0.00(+0.00%)
May 17, 2021 0.1650 0.1650 0.1550 0.1650 103,500 +0.00(+0.00%)
May 14, 2021 0.1700 0.1700 0.1650 0.1650 85,000 -0.01(-2.94%)
May 13, 2021 0.1800 0.1800 0.1600 0.1700 79,206 -0.01(-5.56%)
May 12, 2021 0.1750 0.1950 0.1750 0.1800 729,000 +0.01(+5.88%)
May 11, 2021 0.1700 0.1700 0.1700 0.1700 42,000 +0.01(+6.25%)
May 10, 2021 0.1600 0.1700 0.1600 0.1600 75,785 -0.01(-5.88%)
May 07, 2021 0.1650 0.1700 0.1650 0.1700 63,600 -0.00(-2.86%)
May 06, 2021 0.1650 0.1750 0.1600 0.1750 329,998 +0.01(+6.06%)
May 05, 2021 0.1550 0.1700 0.1550 0.1650 376,000 +0.02(+10.00%)
May 04, 2021 0.1550 0.1550 0.1500 0.1500 122,500 -0.01(-3.23%)
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.