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: 3:48 PM EDT, May 8, 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 (%)
Jan 30, 2015 0.2200 0.2400 0.2000 0.2400 3,000 -0.01(-4.00%)
Jan 29, 2015 0.2200 0.2500 0.2200 0.2500 2,500 +0.00(+0.00%)
Jan 28, 2015 0.2500 0.2500 0.2500 0.2500 704 +0.03(+13.64%)
Jan 26, 2015 0.2200 0.2200 0.2200 0 -0.03(-12.00%)
Jan 21, 2015 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
Jan 20, 2015 0.2600 0.2600 0.2600 0.2600 500 +0.00(+0.00%)
Jan 16, 2015 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jan 12, 2015 0.2600 0.2600 0.2600 200 +0.04(+18.18%)
Jan 06, 2015 0.2200 0.2200 0.2200 0 -0.03(-12.00%)
Dec 24, 2014 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
Dec 22, 2014 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
Dec 18, 2014 0.2500 0.2500 0.2500 0 +0.03(+13.64%)
Dec 17, 2014 0.2450 0.2750 0.2200 0.2200 35,500 -0.06(-20.00%)
Dec 16, 2014 0.2500 0.2750 0.2500 0.2750 97,000 +0.00(+0.00%)
Dec 11, 2014 0.2750 0.2750 0.2750 0 +0.02(+5.77%)
Dec 09, 2014 0.2600 0.2600 0.2600 0 -0.02(-5.45%)
Dec 04, 2014 0.2750 0.2750 0.2750 0 +0.02(+5.77%)
Nov 28, 2014 0.2600 0.2600 0.2600 0 +0.03(+13.04%)
Nov 25, 2014 0.2300 0.2300 0.2300 0 -0.03(-11.54%)
Nov 24, 2014 0.2700 0.2700 0.2500 0.2600 28,000 -0.01(-3.70%)
Nov 21, 2014 0.2700 0.2700 0.2700 0.2700 6,500 +0.01(+3.85%)
Nov 19, 2014 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Nov 14, 2014 0.2600 0.2600 0.2600 0 -0.01(-3.70%)
Nov 13, 2014 0.2800 0.2800 0.2700 0.2700 4,000 +0.01(+3.85%)
Nov 12, 2014 0.2600 0.3000 0.2400 0.2600 75,000 +0.00(+0.00%)
Nov 07, 2014 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Nov 05, 2014 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Nov 04, 2014 0.2600 0.2600 0.2600 0.2600 25,000 +0.01(+4.00%)
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.