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: 1:32 PM EDT, Apr 30, 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 (%)
Apr 30, 2018 0.4450 0.4500 0.4350 0.4350 296,500 +0.01(+1.16%)
Apr 27, 2018 0.4450 0.4600 0.4300 0.4300 239,256 -0.02(-4.44%)
Apr 26, 2018 0.4400 0.4500 0.4400 0.4500 211,225 +0.01(+1.12%)
Apr 25, 2018 0.4400 0.4450 0.4300 0.4450 107,000 +0.01(+1.14%)
Apr 24, 2018 0.4450 0.4450 0.4200 0.4400 513,320 +0.00(+0.00%)
Apr 23, 2018 0.4400 0.4450 0.4200 0.4400 345,176 -0.02(-3.30%)
Apr 20, 2018 0.4600 0.4600 0.4450 0.4550 99,800 -0.01(-3.19%)
Apr 19, 2018 0.4500 0.4700 0.4500 0.4700 263,680 +0.03(+6.82%)
Apr 18, 2018 0.4400 0.4600 0.4400 0.4400 294,121 +0.02(+4.76%)
Apr 17, 2018 0.4400 0.4400 0.4200 0.4200 151,747 -0.01(-2.33%)
Apr 16, 2018 0.4400 0.4650 0.4300 0.4300 834,132 -0.01(-2.27%)
Apr 13, 2018 0.4350 0.4400 0.4250 0.4400 210,600 +0.01(+1.15%)
Apr 12, 2018 0.4450 0.4450 0.4200 0.4350 289,500 -0.01(-2.25%)
Apr 11, 2018 0.4200 0.4500 0.4100 0.4450 828,187 +0.04(+11.25%)
Apr 10, 2018 0.3700 0.4200 0.3700 0.4000 482,869 +0.02(+5.26%)
Apr 09, 2018 0.3650 0.3800 0.3600 0.3800 177,700 +0.02(+5.56%)
Apr 06, 2018 0.3550 0.3600 0.3500 0.3600 12,000 +0.02(+4.35%)
Apr 05, 2018 0.3600 0.3750 0.3400 0.3450 473,850 -0.02(-4.17%)
Apr 04, 2018 0.3650 0.3650 0.3550 0.3600 44,200 -0.01(-2.70%)
Apr 03, 2018 0.3600 0.3700 0.3600 0.3700 159,490 +0.01(+1.37%)
Apr 02, 2018 0.3700 0.3700 0.3350 0.3650 267,543 +0.01(+2.82%)
Mar 29, 2018 0.3550 0.3550 0.3550 0 +0.01(+1.43%)
Mar 28, 2018 0.3700 0.3700 0.3500 0.3500 473,400 -0.02(-5.41%)
Mar 27, 2018 0.3850 0.3850 0.3650 0.3700 329,010 -0.02(-5.13%)
Mar 26, 2018 0.3750 0.4000 0.3750 0.3900 60,800 +0.02(+4.00%)
Mar 23, 2018 0.3800 0.3800 0.3700 0.3750 29,500 -0.01(-1.32%)
Mar 22, 2018 0.3800 0.3900 0.3750 0.3800 42,500 -0.01(-2.56%)
Mar 21, 2018 0.3700 0.3900 0.3600 0.3900 66,500 +0.02(+4.00%)
Mar 20, 2018 0.3700 0.3800 0.3600 0.3750 118,040 +0.01(+2.74%)
Mar 19, 2018 0.3900 0.3950 0.3650 0.3650 166,576 -0.02(-5.19%)
Mar 16, 2018 0.3800 0.3850 0.3600 0.3850 124,000 +0.02(+4.05%)
Mar 15, 2018 0.4000 0.4100 0.3650 0.3700 445,825 -0.03(-7.50%)
Mar 14, 2018 0.3900 0.4000 0.3850 0.4000 139,400 +0.01(+2.56%)
Mar 13, 2018 0.3950 0.3950 0.3750 0.3900 263,600 +0.00(+0.00%)
Mar 12, 2018 0.3800 0.4000 0.3650 0.3900 145,946 +0.02(+5.41%)
Mar 09, 2018 0.3500 0.3750 0.3450 0.3700 200,270 +0.02(+5.71%)
Mar 08, 2018 0.3550 0.3600 0.3450 0.3500 223,500 -0.01(-2.78%)
Mar 07, 2018 0.3700 0.3900 0.3450 0.3600 354,650 -0.01(-1.37%)
Mar 06, 2018 0.3450 0.3650 0.3250 0.3650 121,025 +0.02(+4.29%)
Mar 05, 2018 0.3700 0.3700 0.3400 0.3500 311,977 -0.02(-5.41%)
Mar 02, 2018 0.3900 0.3900 0.3700 0.3700 290,600 -0.02(-5.13%)
Mar 01, 2018 0.3950 0.4150 0.3900 0.3900 242,650 +0.00(+0.00%)
Feb 28, 2018 0.3900 0.4000 0.3900 0.3900 163,500 +0.00(+0.00%)
Feb 27, 2018 0.3900 0.4000 0.3800 0.3900 537,620 -0.01(-1.27%)
Feb 26, 2018 0.3900 0.4000 0.3850 0.3950 239,900 +0.01(+1.28%)
Feb 23, 2018 0.3800 0.4000 0.3750 0.3900 335,238 +0.01(+1.30%)
Feb 22, 2018 0.4000 0.4000 0.3750 0.3850 194,500 -0.02(-3.75%)
Feb 21, 2018 0.3950 0.4000 0.3800 0.4000 129,200 +0.00(+0.00%)
Feb 20, 2018 0.4000 0.4000 0.3800 0.4000 224,620 +0.01(+2.56%)
Feb 16, 2018 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Feb 15, 2018 0.4000 0.4000 0.3850 0.3900 153,350 -0.01(-2.50%)
Feb 14, 2018 0.3850 0.4000 0.3850 0.4000 78,400 +0.02(+3.90%)
Feb 13, 2018 0.3950 0.4150 0.3850 0.3850 97,950 -0.01(-2.53%)
Feb 12, 2018 0.3950 0.4000 0.3900 0.3950 94,000 -0.01(-1.25%)
Feb 09, 2018 0.3900 0.4000 0.3800 0.4000 65,785 +0.00(+0.00%)
Feb 08, 2018 0.4100 0.4100 0.3900 0.4000 73,830 -0.01(-3.61%)
Feb 07, 2018 0.4200 0.3800 0.4150 253,220 +0.04(+12.16%)
Feb 06, 2018 0.3600 0.3950 0.3500 0.3700 441,300 -0.01(-2.63%)
Feb 05, 2018 0.3900 0.4200 0.3900 0.3800 76,775 +0.01(+2.70%)
Feb 02, 2018 0.3800 0.4300 0.3300 0.3700 388,626 +0.01(+2.78%)
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.