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 28, 2022 0.2100 0.2200 0.2000 0.2200 167,630 +0.01(+4.76%)
Feb 25, 2022 0.2150 0.2100 0.1950 0.2100 270,000 +0.00(+0.00%)
Feb 24, 2022 0.2200 0.2200 0.2100 0.2100 81,000 -0.01(-4.55%)
Feb 23, 2022 0.2250 0.2400 0.2200 0.2200 245,300 -0.01(-2.22%)
Feb 22, 2022 0.2100 0.2300 0.2000 0.2250 258,220 +0.02(+12.50%)
Feb 18, 2022 0.2000 0 -0.01(-4.76%)
Feb 17, 2022 0.2200 0.2200 0.2050 0.2100 79,000 +0.01(+5.00%)
Feb 16, 2022 0.2000 0.2400 0.2000 0.2000 595,000 +0.01(+5.26%)
Feb 15, 2022 0.1800 0.1900 0.1800 0.1900 187,000 +0.02(+8.57%)
Feb 14, 2022 0.1750 0.1750 0.1750 0.1750 15,500 +0.00(+0.00%)
Feb 11, 2022 0.1750 0.1800 0.1750 0.1750 19,000 +0.00(+0.00%)
Feb 10, 2022 0.1700 0.1800 0.1700 0.1750 83,450 +0.00(+2.94%)
Feb 08, 2022 0.1700 300 +0.00(+0.00%)
Feb 07, 2022 0.1600 0.1750 0.1600 0.1700 299,500 +0.02(+13.33%)
Feb 04, 2022 0.1500 0.1500 0.1500 0.1500 68,800 +0.00(+0.00%)
Feb 03, 2022 0.1500 0.1500 0.1500 0.1500 67,000 +0.00(+0.00%)
Feb 02, 2022 0.1550 0.1550 0.1500 0.1500 167,500 -0.02(-11.76%)
Jan 28, 2022 0.1700 0 +0.01(+3.03%)
Jan 26, 2022 0.1650 0 +0.01(+3.13%)
Jan 25, 2022 0.1500 0.1650 0.1500 0.1600 55,000 +0.02(+14.29%)
Jan 24, 2022 0.1450 0.1450 0.1400 0.1400 55,000 -0.01(-6.67%)
Jan 21, 2022 0.1500 0.1500 0.1500 0.1500 4,000 -0.01(-6.25%)
Jan 20, 2022 0.1600 0.1600 0.1600 0.1600 44,628 +0.01(+6.67%)
Jan 19, 2022 0.1500 0.1500 0.1450 0.1500 8,000 +0.01(+7.14%)
Jan 14, 2022 0.1400 0 +0.01(+3.70%)
Jan 13, 2022 0.1400 0.1400 0.1350 0.1350 11,500 -0.01(-6.90%)
Jan 12, 2022 0.1450 0.1450 0.1450 0.1450 92,500 -0.02(-9.38%)
Jan 11, 2022 0.1600 0.1600 0.1600 0.1600 17,606 +0.00(+0.00%)
Jan 06, 2022 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Jan 05, 2022 0.1500 0.1500 0.1500 0.1500 30,000 +0.00(+0.00%)
Jan 04, 2022 0.1500 0.1500 0.1500 0.1500 3,649 +0.01(+3.45%)
Dec 31, 2021 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Dec 30, 2021 0.1400 0.1400 0.1400 0.1400 5,000 -0.00(-3.45%)
Dec 29, 2021 0.1450 0.1450 0.1450 0.1450 6,000 +0.01(+7.41%)
Dec 24, 2021 0.1350 0.1350 0.1350 0 +0.01(+8.00%)
Dec 23, 2021 0.1300 0.1300 0.1250 0.1250 43,000 +0.00(+0.00%)
Dec 22, 2021 0.1300 0.1300 0.1250 0.1250 80,000 -0.01(-7.41%)
Dec 21, 2021 0.1350 0.1350 0.1350 0.1350 10,000 +0.01(+3.85%)
Dec 20, 2021 0.1350 0.1350 0.1300 0.1300 16,000 -0.01(-3.70%)
Dec 17, 2021 0.1350 0.1350 0.1350 0.1350 41,000 +0.00(+0.00%)
Dec 16, 2021 0.1400 0.1450 0.1350 0.1350 331,600 -0.01(-10.00%)
Dec 15, 2021 0.1450 0.1500 0.1450 0.1500 53,500 -0.01(-6.25%)
Dec 14, 2021 0.1450 0.1600 0.1450 0.1600 15,000 +0.02(+10.34%)
Dec 13, 2021 0.1500 0.1500 0.1450 0.1450 60,480 -0.01(-3.33%)
Dec 07, 2021 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Dec 02, 2021 0.1500 0.1500 0.1500 0 +0.02(+15.38%)
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.