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 30, 2021 0.1350 0.1550 0.1350 0.1550 114,000 +0.01(+10.71%)
Sep 28, 2021 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Sep 27, 2021 0.1550 0.1700 0.1400 0.1400 339,500 -0.01(-6.67%)
Sep 24, 2021 0.1500 0.1500 0.1500 0.1500 25,000 +0.00(+0.00%)
Sep 22, 2021 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 21, 2021 0.1500 0.1500 0.1500 0.1500 103,500 -0.01(-3.23%)
Sep 20, 2021 0.1550 0.1550 0.1550 0.1550 19,950 +0.00(+0.00%)
Sep 17, 2021 0.1500 0.1550 0.1500 0.1550 138,000 +0.01(+3.33%)
Sep 16, 2021 0.1500 0.1500 0.1500 0.1500 300,000 +0.00(+0.00%)
Sep 14, 2021 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 13, 2021 0.1500 0.1500 0.1500 0.1500 204,000 -0.01(-3.23%)
Sep 10, 2021 0.1300 0.1600 0.1300 0.1550 489,885 +0.03(+24.00%)
Sep 09, 2021 0.1150 0.1250 0.1150 0.1250 483,500 +0.01(+4.17%)
Sep 08, 2021 0.1250 0.1300 0.1200 0.1200 458,000 -0.01(-4.00%)
Sep 07, 2021 0.1350 0.1350 0.1250 0.1250 306,200 -0.01(-7.41%)
Sep 03, 2021 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Sep 02, 2021 0.1400 0.1400 0.1350 0.1400 36,000 +0.00(+0.00%)
Sep 01, 2021 0.1400 0.1400 0.1400 0.1400 10,000 -0.01(-6.67%)
Aug 31, 2021 0.1400 0.1500 0.1400 0.1500 9,150 -0.01(-6.25%)
Aug 27, 2021 0.1600 0.1600 0.1600 0 +0.02(+10.34%)
Aug 26, 2021 0.1400 0.1450 0.1400 0.1450 31,000 +0.01(+7.41%)
Aug 25, 2021 0.1350 0.1350 0.1350 0.1350 13,500 -0.01(-3.57%)
Aug 23, 2021 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Aug 19, 2021 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Aug 18, 2021 0.1400 0.1400 0.1400 0.1400 90,000 -0.01(-6.67%)
Aug 17, 2021 0.1450 0.1500 0.1450 0.1500 27,750 +0.01(+3.45%)
Aug 16, 2021 0.1450 0.1450 0.1450 0.1450 25,000 -0.01(-3.33%)
Aug 13, 2021 0.1500 0.1500 0.1500 0.1500 13,500 -0.01(-3.23%)
Aug 12, 2021 0.1550 0.1600 0.1500 0.1550 82,998 -0.02(-8.82%)
Aug 05, 2021 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Aug 04, 2021 0.1700 0.1700 0.1700 0.1700 21,000 +0.01(+3.03%)
Aug 03, 2021 0.1600 0.1700 0.1600 0.1650 504,000 +0.01(+6.45%)
Jul 30, 2021 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Jul 29, 2021 0.1650 0.1650 0.1500 0.1550 436,000 +0.01(+3.33%)
Jul 28, 2021 0.1500 0.1500 0.1500 0.1500 26,000 +0.00(+0.00%)
Jul 27, 2021 0.1650 0.1650 0.1500 0.1500 25,000 -0.01(-6.25%)
Jul 26, 2021 0.1550 0.1600 0.1550 0.1600 57,000 +0.01(+6.67%)
Jul 23, 2021 0.1400 0.1500 0.1400 0.1500 66,500 +0.01(+3.45%)
Jul 22, 2021 0.1500 0.1500 0.1400 0.1450 60,000 -0.02(-12.12%)
Jul 21, 2021 0.1650 0.1650 0.1650 0.1650 7,500 +0.02(+10.00%)
Jul 20, 2021 0.1400 0.1500 0.1400 0.1500 113,400 +0.01(+7.14%)
Jul 19, 2021 0.1500 0.1500 0.1400 0.1400 87,500 -0.02(-15.15%)
Jul 16, 2021 0.1600 0.1650 0.1500 0.1650 29,000 +0.01(+3.13%)
Jul 15, 2021 0.1650 0.1700 0.1550 0.1600 158,500 -0.01(-5.88%)
Jul 14, 2021 0.1600 0.1700 0.1600 0.1700 240,500 +0.00(+0.00%)
Jul 12, 2021 0.1700 0.1700 0.1700 200 +0.03(+21.43%)
Jul 09, 2021 0.1500 0.1550 0.1400 0.1400 44,500 -0.00(-3.45%)
Jul 08, 2021 0.1450 0.1450 0.1400 0.1450 13,500 +0.00(+0.00%)
Jul 07, 2021 0.1450 0.1450 0.1450 0.1450 7,000 -0.02(-9.38%)
Jul 05, 2021 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
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.