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

Sama Res/Ressources Sama (TSV: SME )

0.1150 +0.0050 (+4.55%)
Streaming Delayed Price Updated: 9:44 AM 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 (%)
Jul 31, 2012 0.2950 0.2950 0.2950 0 +0.00(+0.00%)
Jul 30, 2012 0.2950 0.2950 0.2950 0 +0.00(+0.00%)
Jul 27, 2012 0.2950 0.2950 0.2950 0 +0.00(+0.00%)
Jul 26, 2012 0.2950 0.2950 0.2950 0 +0.00(+0.00%)
Jul 25, 2012 0.2950 0.2950 0.2950 0.2950 6,500 +0.00(+0.00%)
Jul 24, 2012 0.3000 0.3000 0.2950 0.2950 5,000 -0.05(-13.24%)
Jul 23, 2012 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Jul 20, 2012 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Jul 19, 2012 0.3000 0.3400 0.3000 0.3400 13,000 +0.04(+13.33%)
Jul 18, 2012 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jul 17, 2012 0.3000 0.3000 0.3000 0.3000 30,000 +0.00(+0.00%)
Jul 16, 2012 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jul 13, 2012 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jul 12, 2012 0.3200 0.3200 0.3000 0.3000 25,500 -0.02(-6.25%)
Jul 11, 2012 0.3000 0.3200 0.3000 0.3200 35,000 +0.02(+6.67%)
Jul 10, 2012 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jul 09, 2012 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jul 06, 2012 0.3000 0.3000 0.3000 0.3000 5,000 +0.00(+0.00%)
Jul 05, 2012 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jul 04, 2012 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jul 03, 2012 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jun 29, 2012 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jun 28, 2012 0.3000 0.3000 0.3000 0.3000 25,000 +0.01(+3.45%)
Jun 27, 2012 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Jun 26, 2012 0.2900 0.2900 0.2900 0.2900 15,000 +0.01(+3.57%)
Jun 25, 2012 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jun 22, 2012 0.3000 0.3000 0.2800 0.2800 87,000 +0.00(+0.00%)
Jun 21, 2012 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jun 20, 2012 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jun 19, 2012 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jun 18, 2012 0.2850 0.2850 0.2800 0.2800 30,000 -0.02(-6.67%)
Jun 15, 2012 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jun 14, 2012 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jun 13, 2012 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jun 12, 2012 0.2850 0.3000 0.2850 0.3000 36,000 +0.02(+5.26%)
Jun 11, 2012 0.2900 0.2900 0.2850 0.2850 35,500 +0.00(+0.00%)
Jun 08, 2012 0.2850 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Jun 07, 2012 0.3000 0.3000 0.2850 0.2850 225,500 -0.04(-10.94%)
Jun 06, 2012 0.3100 0.3200 0.3000 0.3200 13,321 +0.00(+0.00%)
Jun 05, 2012 0.3150 0.3200 0.3100 0.3200 102,500 +0.01(+1.59%)
Jun 04, 2012 0.3150 0.3150 0.3150 0.3150 19,400 +0.00(+0.00%)
Jun 02, 2012 0.3150 0.3200 0.3150 0.3150 31,500 +0.00(+0.00%)
Jun 01, 2012 0.3150 0.3200 0.3150 0.3150 31,500 +0.02(+5.00%)
May 31, 2012 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 30, 2012 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 29, 2012 0.3000 0.3000 0.3000 0.3000 27,000 -0.01(-3.23%)
May 28, 2012 0.3000 0.3100 0.2900 0.3100 48,500 +0.00(+0.00%)
May 25, 2012 0.3100 0.3200 0.3100 0.3100 50,000 +0.00(+0.00%)
May 24, 2012 0.3100 0.3100 0.3100 0.3100 11,000 -0.01(-1.59%)
May 23, 2012 0.3150 0.3150 0.3150 0.3150 3,000 +0.00(+0.00%)
May 22, 2012 0.3200 0.3200 0.3100 0.3150 38,000 -0.01(-1.56%)
May 18, 2012 0.3200 0.3200 0.3200 0 +0.04(+14.29%)
May 17, 2012 0.3050 0.3100 0.2800 0.2800 58,500 +0.02(+7.69%)
May 16, 2012 0.3100 0.3100 0.2600 0.2600 5,500 -0.03(-11.86%)
May 15, 2012 0.2950 0.2950 0.2950 0 +0.00(+0.00%)
May 14, 2012 0.2950 0.2950 0.2950 0.2950 45,000 -0.03(-9.23%)
May 11, 2012 0.3250 0.3250 0.3250 0.3250 3,000 +0.04(+16.07%)
May 10, 2012 0.3350 0.3350 0.2800 0.2800 42,000 -0.05(-16.42%)
May 09, 2012 0.3350 0.3350 0.3350 0.3350 3,000 +0.01(+1.52%)
May 08, 2012 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
May 07, 2012 0.3300 0.3300 0.3300 0.3300 20,000 +0.00(+0.00%)
May 04, 2012 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
May 03, 2012 0.3300 0.3300 0.3300 0.3300 15,000 +0.03(+10.00%)
May 02, 2012 0.3000 0.3000 0.3000 0 +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.