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 (-4.17%)
Streaming Delayed Price Updated: 1:40 PM EDT, Apr 24, 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 (%)
Sep 29, 2023 0.1500 0.1500 0.1450 0.1450 2,600 -0.01(-3.33%)
Sep 28, 2023 0.1400 0.1500 0.1400 0.1500 28,000 +0.01(+3.45%)
Sep 27, 2023 0.1500 0.1500 0.1350 0.1450 177,000 -0.01(-3.33%)
Sep 25, 2023 0.1500 0 +0.00(+0.00%)
Sep 22, 2023 0.1500 0.1500 0.1500 0.1500 1,000 +0.00(+0.00%)
Sep 21, 2023 0.1500 0.1500 0.1500 0.1500 5,000 +0.00(+0.00%)
Sep 20, 2023 0.1500 0.1500 0.1400 0.1500 48,500 -0.01(-3.23%)
Sep 19, 2023 0.1500 0.1550 0.1500 0.1550 144,500 +0.00(+0.00%)
Sep 18, 2023 0.1450 0.1550 0.1400 0.1550 36,500 +0.01(+3.33%)
Sep 14, 2023 0.1500 0 -0.01(-3.23%)
Sep 13, 2023 0.1500 0.1550 0.1500 0.1550 53,000 +0.00(+0.00%)
Sep 08, 2023 0.1550 0 +0.00(+0.00%)
Sep 07, 2023 0.1500 0.1550 0.1500 0.1550 69,800 +0.01(+3.33%)
Sep 06, 2023 0.1500 0.1500 0.1450 0.1500 40,600 -0.01(-3.23%)
Sep 05, 2023 0.1550 0.1550 0.1250 0.1550 64,250 -0.01(-3.13%)
Sep 01, 2023 0.1600 0 +0.00(+0.00%)
Aug 31, 2023 0.1550 0.1600 0.1400 0.1600 117,500 +0.00(+0.00%)
Aug 30, 2023 0.1600 0.1600 0.1600 0.1600 5,000 -0.01(-3.03%)
Aug 29, 2023 0.1680 0.1680 0.1550 0.1650 47,000 -0.01(-2.94%)
Aug 28, 2023 0.1750 0.1750 0.1700 0.1700 6,016 +0.01(+3.03%)
Aug 25, 2023 0.1700 0.1700 0.1600 0.1650 89,350 -0.01(-2.94%)
Aug 24, 2023 0.1650 0.1700 0.1650 0.1700 121,000 -0.00(-2.86%)
Aug 22, 2023 0.1750 0 -0.01(-2.78%)
Aug 21, 2023 0.1800 0.1800 0.1800 0.1800 2,000 +0.01(+5.88%)
Aug 18, 2023 0.1500 0.1700 0.1500 0.1700 18,000 +0.00(+0.00%)
Aug 16, 2023 0.1700 0 +0.00(+0.00%)
Aug 15, 2023 0.1650 0.1750 0.1650 0.1700 10,949 -0.01(-5.56%)
Aug 10, 2023 0.1800 0 +0.02(+16.13%)
Aug 09, 2023 0.1700 0.1700 0.1450 0.1550 291,000 -0.01(-6.06%)
Aug 08, 2023 0.1700 0.1700 0.1600 0.1650 46,000 -0.01(-5.71%)
Aug 02, 2023 0.1750 0 -0.01(-2.78%)
Aug 01, 2023 0.1750 0.1800 0.1650 0.1800 29,000 -0.01(-2.70%)
Jul 31, 2023 0.1700 0.1850 0.1650 0.1850 14,500 +0.01(+8.82%)
Jul 28, 2023 0.1700 0.1700 0.1700 0.1700 5,000 -0.01(-5.56%)
Jul 26, 2023 0.1800 400 +0.01(+5.88%)
Jul 25, 2023 0.1800 0.1800 0.1700 0.1700 6,499 +0.00(+0.00%)
Jul 24, 2023 0.1650 0.1750 0.1650 0.1700 13,500 -0.01(-5.56%)
Jul 21, 2023 0.1800 0.1800 0.1800 0.1800 23,500 +0.00(+0.00%)
Jul 20, 2023 0.1800 0.1800 0.1800 0.1800 71,000 -0.01(-2.70%)
Jul 19, 2023 0.1750 0.1850 0.1750 0.1850 39,500 +0.02(+15.62%)
Jul 17, 2023 0.1600 0 -0.02(-11.11%)
Jul 14, 2023 0.1800 0.1800 0.1800 0.1800 55,500 +0.00(+0.00%)
Jul 13, 2023 0.1800 0.1800 0.1800 0.1800 66,500 +0.00(+0.00%)
Jul 12, 2023 0.1800 0.1850 0.1800 0.1800 270,500 +0.01(+5.88%)
Jul 10, 2023 0.1700 0 +0.01(+3.03%)
Jul 07, 2023 0.1800 0.1800 0.1550 0.1650 181,000 -0.01(-5.71%)
Jul 06, 2023 0.1700 0.1750 0.1700 0.1750 17,550 +0.00(+0.00%)
Jul 05, 2023 0.1750 0.1750 0.1750 0.1750 2,975 +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.