Indicators

Sama Res/Ressources Sama (TSV: SME )

0.1050 UNCHANGED

Streaming Delayed Price Updated: 1:55 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018		0.2950	0.2950	0.2950	0	+0.01(+3.51%)
Dec 28, 2018	0.2800	0.2850	0.2650	0.2850	266,700	+0.00(+0.00%)
Dec 27, 2018	0.2900	0.2900	0.2850	0.2850	65,000	+0.00(+0.00%)
Dec 24, 2018		0.2850	0.2850	0.2850	0	+0.00(+0.00%)
Dec 21, 2018	0.2800	0.2900	0.2800	0.2850	144,500	+0.00(+0.00%)
Dec 20, 2018	0.2750	0.2850	0.2750	0.2850	13,500	+0.01(+5.56%)
Dec 19, 2018	0.2700	0.2700	0.2700	0.2700	27,500	-0.01(-5.26%)
Dec 18, 2018	0.2850	0.2850	0.2850	0.2850	800	+0.02(+7.55%)
Dec 17, 2018	0.2900	0.2900	0.2650	0.2650	87,500	-0.03(-11.67%)
Dec 14, 2018	0.2850	0.3000	0.2600	0.3000	375,610	+0.02(+7.14%)
Dec 13, 2018	0.2600	0.2900	0.2500	0.2800	103,200	+0.02(+7.69%)
Dec 12, 2018	0.2400	0.2600	0.2400	0.2600	137,500	+0.04(+15.56%)
Dec 11, 2018	0.2700	0.2700	0.2200	0.2250	496,700	-0.05(-16.67%)
Dec 10, 2018	0.2950	0.2950	0.2700	0.2700	70,000	+0.01(+3.85%)
Dec 07, 2018	0.2650	0.2650	0.2600	0.2600	16,000	-0.02(-5.45%)
Dec 06, 2018	0.2850	0.2850	0.2750	0.2750	88,000	-0.01(-5.17%)
Dec 05, 2018	0.2900	0.2900	0.2850	0.2900	52,000	+0.01(+1.75%)
Dec 04, 2018	0.2950	0.2950	0.2800	0.2850	142,600	-0.01(-3.39%)

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.