Skip to main content

Sama Res/Ressources Sama (TSV:SME)

0.0550 UNCHANGED
Streaming Delayed Price Updated: 2:17 PM EDT, Sep 12, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 12, 2025 0.0550 0.0580 0.0550 0.0550 508,000 +0.00(+0.00%)
Sep 11, 2025 0.0550 0.0550 0.0550 0.0550 102,000 -0.01(-15.38%)
Sep 09, 2025 0.0650 0 +0.01(+8.33%)
Sep 08, 2025 0.0600 0.0600 0.0600 0.0600 201,000 -0.01(-7.69%)
Sep 05, 2025 0.0600 0.0650 0.0600 0.0650 100,000 +0.01(+8.33%)
Sep 04, 2025 0.0600 0.0600 0.0600 0.0600 59,000 +0.00(+0.00%)
Sep 02, 2025 0.0600 0 +0.00(+0.00%)
Aug 29, 2025 0.0600 0 +0.00(+0.00%)
Aug 28, 2025 0.0600 0.0600 0.0600 0.0600 196,000 -0.01(-7.69%)
Aug 27, 2025 0.0650 0.0650 0.0650 0.0650 223,000 -0.01(-7.14%)
Aug 26, 2025 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Aug 25, 2025 0.0700 0.0700 0.0650 0.0700 53,500 +0.00(+0.00%)
Aug 22, 2025 0.0700 0.0750 0.0650 0.0700 237,000 -0.00(-6.67%)
Aug 21, 2025 0.0750 0.0750 0.0750 0.0750 2,505 +0.00(+0.00%)
Aug 18, 2025 0.0750 5 +0.00(+0.00%)
Aug 14, 2025 0.0750 0 +0.00(+0.00%)
Aug 13, 2025 0.0750 0.0800 0.0700 0.0750 336,000 -0.01(-6.25%)
Aug 12, 2025 0.0700 0.0800 0.0700 0.0800 81,000 +0.00(+0.00%)
Aug 11, 2025 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Aug 08, 2025 0.0800 0.0800 0.0800 0.0800 2,000 +0.01(+6.67%)
Aug 07, 2025 0.0750 0.0750 0.0750 0.0750 3,000 +0.00(+0.00%)
Aug 06, 2025 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.00%)
Aug 05, 2025 0.0750 0.0750 0.0750 0.0750 14,952 +0.00(+0.00%)
Aug 01, 2025 0.0750 0 -0.01(-6.25%)
Jul 30, 2025 0.0800 0 +0.00(+0.00%)
Jul 24, 2025 0.0800 0 +0.01(+6.67%)
Jul 23, 2025 0.0750 0.0750 0.0750 0.0750 23,000 +0.00(+0.00%)
Jul 22, 2025 0.0750 0.0750 0.0700 0.0750 42,000 +0.00(+0.00%)
Jul 21, 2025 0.0750 0.0750 0.0750 0.0750 17,000 -0.01(-6.25%)
Jul 18, 2025 0.0600 0.0800 0.0600 0.0800 532,500 +0.01(+23.08%)
Jul 17, 2025 0.0600 0.0650 0.0600 0.0650 57,000 +0.01(+8.33%)
Jul 16, 2025 0.0550 0.0600 0.0550 0.0600 445,000 +0.00(+0.00%)
Jul 15, 2025 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+9.09%)
Jul 14, 2025 0.0550 0.0600 0.0550 0.0550 102,200 -0.00(-8.33%)
Jul 11, 2025 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+0.00%)
Jul 10, 2025 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+0.00%)
Jul 09, 2025 0.0550 0.0600 0.0550 0.0600 8,000 +0.00(+0.00%)
Jul 08, 2025 0.0550 0.0600 0.0550 0.0600 16,000 +0.00(+0.00%)
Jul 07, 2025 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+0.00%)
Jul 03, 2025 0.0600 0 +0.00(+9.09%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.