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 UNCHANGED
Streaming Delayed Price Updated: 2:32 PM EDT, May 3, 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 (%)
Feb 26, 2021 0.1750 0.1850 0.1700 0.1700 130,676 +0.00(+0.00%)
Feb 25, 2021 0.1750 0.1750 0.1700 0.1700 141,500 -0.00(-2.86%)
Feb 24, 2021 0.1750 0.1800 0.1750 0.1750 35,400 +0.00(+0.00%)
Feb 23, 2021 0.1700 0.1800 0.1700 0.1750 34,000 +0.00(+2.94%)
Feb 22, 2021 0.1750 0.1800 0.1700 0.1700 209,000 -0.00(-2.86%)
Feb 19, 2021 0.1800 0.1800 0.1750 0.1750 86,555 -0.01(-2.78%)
Feb 18, 2021 0.1750 0.1800 0.1750 0.1800 104,500 +0.01(+2.86%)
Feb 17, 2021 0.1800 0.1800 0.1700 0.1750 112,540 -0.01(-2.78%)
Feb 16, 2021 0.1900 0.1900 0.1800 0.1800 73,000 -0.02(-7.69%)
Feb 12, 2021 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Feb 11, 2021 0.2000 0.2000 0.1900 0.1950 147,525 +0.00(+0.00%)
Feb 10, 2021 0.1950 0.1950 0.1800 0.1950 462,550 +0.02(+8.33%)
Feb 09, 2021 0.1450 0.2000 0.1450 0.1800 808,000 +0.04(+24.14%)
Feb 08, 2021 0.1550 0.1550 0.1450 0.1450 43,500 -0.01(-6.45%)
Feb 05, 2021 0.1500 0.1600 0.1500 0.1550 218,326 +0.00(+0.00%)
Feb 04, 2021 0.1500 0.1550 0.1400 0.1550 17,552 +0.01(+6.90%)
Feb 03, 2021 0.1400 0.1450 0.1400 0.1450 185,504 +0.00(+3.57%)
Feb 02, 2021 0.1500 0.1500 0.1350 0.1400 410,209 -0.01(-6.67%)
Feb 01, 2021 0.1450 0.1600 0.1450 0.1500 42,010 -0.01(-3.23%)
Jan 29, 2021 0.1400 0.1550 0.1400 0.1550 41,999 +0.01(+3.33%)
Jan 28, 2021 0.1400 0.1500 0.1400 0.1500 9,000 +0.00(+0.00%)
Jan 27, 2021 0.1550 0.1550 0.1450 0.1500 30,000 +0.01(+7.14%)
Jan 26, 2021 0.1450 0.1450 0.1400 0.1400 49,221 +0.00(+0.00%)
Jan 25, 2021 0.1350 0.1450 0.1350 0.1400 82,200 +0.00(+0.00%)
Jan 22, 2021 0.1450 0.1450 0.1400 0.1400 7,500 +0.00(+0.00%)
Jan 20, 2021 0.1400 0.1400 0.1400 0.1400 8,750 +0.00(+0.00%)
Jan 19, 2021 0.1550 0.1550 0.1400 0.1400 32,212 -0.01(-6.67%)
Jan 15, 2021 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 14, 2021 0.1500 0.1500 0.1500 0.1500 1,500 +0.00(+0.00%)
Jan 13, 2021 0.1550 0.1600 0.1500 0.1500 42,000 -0.01(-6.25%)
Jan 12, 2021 0.1650 0.1650 0.1600 0.1600 25,500 -0.01(-3.03%)
Jan 11, 2021 0.1600 0.1650 0.1400 0.1650 157,212 +0.01(+6.45%)
Jan 08, 2021 0.1500 0.1550 0.1500 0.1550 36,500 +0.01(+6.90%)
Jan 07, 2021 0.1450 0.1450 0.1450 0.1450 57,525 +0.01(+7.41%)
Jan 06, 2021 0.1450 0.1450 0.1350 0.1350 98,150 -0.01(-10.00%)
Jan 05, 2021 0.1500 0.1500 0.1500 0.1500 195,900 +0.00(+0.00%)
Jan 04, 2021 0.1450 0.1500 0.1450 0.1500 385,750 +0.01(+7.14%)
Dec 31, 2020 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Dec 30, 2020 0.1300 0.1400 0.1300 0.1350 122,500 +0.01(+8.00%)
Dec 29, 2020 0.1400 0.1400 0.1200 0.1250 267,500 -0.02(-10.71%)
Dec 24, 2020 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Dec 23, 2020 0.1400 0.1400 0.1400 0.1400 60,000 +0.00(+0.00%)
Dec 22, 2020 0.1300 0.1400 0.1300 0.1400 124,500 +0.01(+7.69%)
Dec 21, 2020 0.1200 0.1300 0.1200 0.1300 12,000 -0.01(-7.14%)
Dec 18, 2020 0.1200 0.1400 0.1150 0.1400 512,000 +0.02(+16.67%)
Dec 17, 2020 0.1150 0.1200 0.1100 0.1200 541,000 +0.00(+4.35%)
Dec 16, 2020 0.1200 0.1200 0.1100 0.1150 167,000 +0.00(+0.00%)
Dec 15, 2020 0.1150 0.1150 0.1150 0.1150 183,000 -0.00(-4.17%)
Dec 14, 2020 0.1150 0.1200 0.1150 0.1200 17,000 +0.00(+0.00%)
Dec 11, 2020 0.1150 0.1200 0.1150 0.1200 8,083 +0.00(+0.00%)
Dec 10, 2020 0.1200 0.1200 0.1200 333 +0.00(+0.00%)
Dec 09, 2020 0.1250 0.1250 0.1200 0.1200 105,200 -0.01(-4.00%)
Dec 08, 2020 0.1250 0.1250 0.1250 0.1250 6,500 +0.00(+0.00%)
Dec 07, 2020 0.1250 0.1250 0.1250 0.1250 22,000 +0.00(+0.00%)
Dec 04, 2020 0.1300 0.1300 0.1250 0.1250 38,192 -0.01(-3.85%)
Dec 03, 2020 0.1200 0.1300 0.1200 0.1300 86,300 +0.01(+8.33%)
Dec 02, 2020 0.1200 0.1200 0.1200 0.1200 25,000 +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.