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 UNCHANGED
Streaming Delayed Price Updated: 10:53 AM EDT, May 7, 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 (%)
Dec 23, 2015 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Dec 22, 2015 0.0900 0.1450 0.0900 0.1300 25,000 +0.00(+0.00%)
Dec 18, 2015 0.1300 0.1300 0.1300 0 +0.03(+30.00%)
Dec 16, 2015 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Dec 15, 2015 0.1000 0.1000 0.1000 0.1000 85,500 +0.01(+11.11%)
Dec 14, 2015 0.1000 0.1000 0.0900 0.0900 117,000 -0.04(-28.00%)
Dec 11, 2015 0.1250 0.1250 0.1250 0.1250 2,500 +0.02(+25.00%)
Dec 10, 2015 0.1050 0.1150 0.1000 0.1000 75,000 +0.00(+0.00%)
Dec 09, 2015 0.1200 0.1200 0.1000 0.1000 25,000 -0.02(-16.67%)
Dec 08, 2015 0.1300 0.1300 0.1100 0.1200 56,830 -0.01(-7.69%)
Dec 04, 2015 0.1300 0.1300 0.1300 0 +0.01(+13.04%)
Dec 03, 2015 0.1200 0.1450 0.1150 0.1150 36,580 -0.00(-4.17%)
Dec 02, 2015 0.1300 0.1600 0.1200 0.1200 40,500 -0.01(-7.69%)
Dec 01, 2015 0.1200 0.1300 0.1200 0.1300 34,000 +0.01(+8.33%)
Nov 30, 2015 0.1200 0.1200 0.1200 0.1200 15,000 -0.01(-4.00%)
Nov 26, 2015 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Nov 25, 2015 0.1250 0.1300 0.1200 0.1250 24,500 -0.02(-13.79%)
Nov 20, 2015 0.1450 0.1450 0.1450 0.1450 30,000 +0.00(+0.00%)
Nov 18, 2015 0.1450 0.1450 0.1450 0 +0.01(+7.41%)
Nov 17, 2015 0.1450 0.1450 0.1350 0.1350 66,000 -0.01(-10.00%)
Nov 11, 2015 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Nov 09, 2015 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Nov 06, 2015 0.1400 0.1600 0.1400 0.1600 71,500 +0.02(+14.29%)
Nov 05, 2015 0.1350 0.1400 0.1350 0.1400 16,200 -0.01(-6.67%)
Oct 30, 2015 0.1500 0.1500 0.1500 0 +0.01(+11.11%)
Oct 29, 2015 0.1350 0.1350 0.1350 0.1350 7,000 -0.02(-12.90%)
Oct 28, 2015 0.1450 0.1550 0.1350 0.1550 42,000 -0.01(-6.06%)
Oct 26, 2015 0.1650 0.1650 0.1650 0 +0.01(+3.13%)
Oct 23, 2015 0.1500 0.1600 0.1500 0.1600 40,000 +0.00(+0.00%)
Oct 21, 2015 0.1600 0.1600 0.1600 0 -0.02(-11.11%)
Oct 20, 2015 0.1750 0.1800 0.1750 0.1800 10,000 +0.00(+0.00%)
Oct 19, 2015 0.1800 0.1800 0.1800 0.1800 38,000 -0.01(-2.70%)
Oct 15, 2015 0.1850 0.1850 0.1850 0 -0.01(-2.63%)
Oct 14, 2015 0.1800 0.2000 0.1800 0.1900 25,000 +0.02(+11.76%)
Oct 13, 2015 0.1750 0.1800 0.1700 0.1700 25,250 -0.01(-5.56%)
Oct 09, 2015 0.1800 0.1800 0.1800 0 +0.03(+20.00%)
Oct 08, 2015 0.1700 0.1700 0.1450 0.1500 28,500 -0.02(-9.09%)
Oct 07, 2015 0.1400 0.1650 0.1400 0.1650 337,500 +0.02(+13.79%)
Oct 05, 2015 0.1450 0.1450 0.1450 0 +0.01(+11.54%)
Oct 02, 2015 0.1300 0.1300 0.1300 0.1300 25,000 -0.01(-7.14%)
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.