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

Sama Res/Ressources Sama (TSV: SME )

0.1050 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, May 21, 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, 2018 0.3100 0.3200 0.3000 0.3200 152,000 +0.02(+6.67%)
Nov 28, 2018 0.3000 0.3000 0.3000 0 -0.01(-3.23%)
Nov 27, 2018 0.3100 0.3100 0.3100 0.3100 3,860 +0.00(+0.00%)
Nov 26, 2018 0.3350 0.3350 0.3100 0.3100 61,740 -0.02(-6.06%)
Nov 23, 2018 0.3300 0.3300 0.3100 0.3300 62,550 +0.01(+1.54%)
Nov 22, 2018 0.3250 0.3400 0.3250 0.3250 18,000 -0.02(-4.41%)
Nov 21, 2018 0.3300 0.3500 0.3300 0.3400 118,900 +0.05(+17.24%)
Nov 20, 2018 0.3200 0.3200 0.2850 0.2900 59,500 -0.03(-9.38%)
Nov 19, 2018 0.3250 0.3350 0.3200 0.3200 38,500 -0.02(-5.88%)
Nov 16, 2018 0.3350 0.3550 0.3300 0.3400 41,900 +0.02(+6.25%)
Nov 15, 2018 0.3250 0.3250 0.3200 0.3200 22,462 +0.00(+0.00%)
Nov 14, 2018 0.3150 0.3200 0.3150 0.3200 40,000 -0.01(-3.03%)
Nov 13, 2018 0.3100 0.3300 0.3100 0.3300 45,000 +0.02(+4.76%)
Nov 12, 2018 0.3600 0.3600 0.3150 0.3150 121,500 -0.03(-10.00%)
Nov 09, 2018 0.3500 0.3500 0.3300 0.3500 46,579 +0.01(+1.45%)
Nov 08, 2018 0.3450 0.3450 0.3450 0.3450 21,500 +0.00(+0.00%)
Nov 07, 2018 0.3400 0.3450 0.3300 0.3450 18,780 -0.01(-1.43%)
Nov 06, 2018 0.3250 0.3550 0.3250 0.3500 157,400 +0.02(+7.69%)
Nov 05, 2018 0.3250 0.3250 0.3200 0.3250 21,500 +0.00(+0.00%)
Nov 02, 2018 0.3200 0.3300 0.3200 0.3250 71,500 +0.01(+3.17%)
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.