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: 9:43 AM EDT, May 10, 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 (%)
Sep 28, 2015 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Sep 25, 2015 0.1400 0.1400 0.1400 0.1400 9,500 +0.02(+12.00%)
Sep 23, 2015 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Sep 22, 2015 0.1250 0.1300 0.1250 0.1300 9,500 +0.01(+4.00%)
Sep 21, 2015 0.1250 0.1250 0.1250 0.1250 200,000 +0.00(+0.00%)
Sep 17, 2015 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Sep 16, 2015 0.1300 0.1300 0.1250 0.1250 204,000 -0.01(-3.85%)
Sep 11, 2015 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Sep 09, 2015 0.1300 0.1300 0.1300 0 -0.01(-10.34%)
Aug 31, 2015 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Aug 28, 2015 0.1350 0.1500 0.1000 0.1500 113,000 +0.00(+0.00%)
Aug 24, 2015 0.1500 0.1500 0.1500 0 +0.01(+11.11%)
Aug 18, 2015 0.1350 0.1350 0.1350 0 -0.03(-18.18%)
Aug 13, 2015 0.1650 0.1650 0.1650 0 +0.02(+10.00%)
Jul 27, 2015 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Jul 24, 2015 0.1450 0.1500 0.1350 0.1400 26,000 -0.01(-6.67%)
Jul 21, 2015 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jul 20, 2015 0.1650 0.1700 0.1500 0.1500 27,000 -0.02(-11.76%)
Jul 17, 2015 0.1600 0.1700 0.1550 0.1700 28,000 +0.04(+30.77%)
Jul 16, 2015 0.1450 0.1450 0.1300 0.1300 50,000 -0.02(-13.33%)
Jul 10, 2015 0.1500 0.1500 0.1500 158 +0.00(+0.00%)
Jul 09, 2015 0.1600 0.1650 0.1500 0.1500 40,500 -0.02(-11.76%)
Jul 08, 2015 0.1800 0.1800 0.1700 0.1700 6,000 +0.00(+0.00%)
Jul 07, 2015 0.1700 0.1700 0.1700 0.1700 800 -0.00(-2.86%)
Jul 03, 2015 0.1750 0.1750 0.1750 0 -0.01(-5.41%)
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.