Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sama Res/Ressources Sama (TSV: SME )

0.1050 UNCHANGED
Streaming Delayed Price Updated: 2:58 PM EDT, May 17, 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 (%)
Jun 29, 2018 0.3250 0.3250 0.3250 0 +0.01(+1.56%)
Jun 28, 2018 0.3150 0.3200 0.3150 0.3200 94,900 -0.01(-3.03%)
Jun 27, 2018 0.3350 0.3500 0.3300 0.3300 43,000 -0.01(-2.94%)
Jun 26, 2018 0.3500 0.3700 0.3400 0.3400 105,900 -0.01(-2.86%)
Jun 25, 2018 0.3950 0.3950 0.3500 0.3500 26,000 -0.04(-9.09%)
Jun 22, 2018 0.3700 0.4000 0.3700 0.3850 372,850 +0.01(+2.67%)
Jun 21, 2018 0.3500 0.3800 0.3500 0.3750 245,330 +0.02(+5.63%)
Jun 20, 2018 0.3350 0.3600 0.3350 0.3550 115,000 +0.02(+7.58%)
Jun 19, 2018 0.3400 0.3400 0.3200 0.3300 117,700 +0.00(+0.00%)
Jun 18, 2018 0.3350 0.3350 0.3250 0.3300 37,925 +0.01(+1.54%)
Jun 15, 2018 0.3200 0.3150 0.3250 242,800 +0.01(+1.56%)
Jun 14, 2018 0.3400 0.3400 0.3200 0.3200 340,257 -0.01(-3.03%)
Jun 13, 2018 0.3400 0.3450 0.3300 0.3300 15,000 -0.02(-5.71%)
Jun 12, 2018 0.3550 0.3550 0.3250 0.3500 402,880 +0.00(+0.00%)
Jun 11, 2018 0.3500 0.3600 0.3500 0.3500 54,020 +0.01(+2.94%)
Jun 08, 2018 0.3600 0.3600 0.3400 0.3400 31,700 -0.02(-5.56%)
Jun 07, 2018 0.3700 0.3700 0.3500 0.3600 33,277 -0.01(-2.70%)
Jun 06, 2018 0.3500 0.3700 0.3400 0.3700 48,684 +0.02(+5.71%)
Jun 05, 2018 0.3500 0.3500 0.3450 0.3500 41,057 +0.00(+0.00%)
Jun 04, 2018 0.3350 0.3500 0.3350 0.3500 252,500 +0.02(+6.06%)
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.