Indicators

Sama Res/Ressources Sama (TSV: SME )

0.1050 UNCHANGED

Streaming Delayed Price Updated: 2:58 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	0.2100	0.2100	0.1950	0.2100	159,600	+0.01(+7.69%)
Apr 27, 2017	0.2100	0.2100	0.1950	0.1950	220,500	-0.02(-9.30%)
Apr 26, 2017	0.2150	0.2150	0.2150	0.2150	92,000	-0.01(-2.27%)
Apr 25, 2017	0.2400	0.2450	0.2100	0.2200	590,500	-0.01(-4.35%)
Apr 24, 2017	0.2450	0.2450	0.2300	0.2300	423,000	-0.01(-4.17%)
Apr 21, 2017	0.2300	0.2400	0.2050	0.2400	566,000	+0.00(+0.00%)
Apr 20, 2017	0.2000	0.2500	0.2000	0.2400	705,000	+0.04(+23.08%)
Apr 19, 2017	0.1900	0.1950	0.1900	0.1950	63,000	+0.01(+5.41%)
Apr 18, 2017	0.1850	0.1850	0.1800	0.1850	196,000	+0.00(+0.00%)
Apr 17, 2017	0.1850	0.1850	0.1850	0.1850	148,500	+0.00(+0.00%)
Apr 13, 2017	0.1800	0.1850	0.1750	0.1850	283,000	+0.01(+2.78%)
Apr 12, 2017	0.1800	0.1800	0.1800	0.1800	243,500	+0.01(+2.86%)
Apr 11, 2017	0.1800	0.1800	0.1750	0.1750	308,900	+0.00(+0.00%)
Apr 10, 2017	0.1800	0.1800	0.1650	0.1750	220,600	-0.01(-5.41%)
Apr 07, 2017	0.1500	0.1900	0.1450	0.1850	1,199,300	+0.04(+27.59%)
Apr 06, 2017	0.1500	0.1550	0.1450	0.1450	103,500	-0.01(-3.33%)
Apr 05, 2017	0.1500	0.1500	0.1500	0.1500	104,000	+0.00(+0.00%)
Apr 04, 2017	0.1450	0.1500	0.1450	0.1500	67,000	+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.