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: 9:30 AM EDT, May 21, 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 (%)
Jan 31, 2018 0.4100 0.4150 0.3750 0.3800 542,055 -0.02(-5.00%)
Jan 30, 2018 0.4350 0.4000 0.4000 250,735 -0.03(-8.05%)
Jan 29, 2018 0.4550 0.4600 0.4050 0.4350 656,243 -0.01(-2.25%)
Jan 26, 2018 0.4750 0.4750 0.4400 0.4450 411,543 -0.03(-6.32%)
Jan 25, 2018 0.4600 0.4750 0.4550 0.4750 252,250 +0.02(+4.40%)
Jan 24, 2018 0.4600 0.4650 0.4550 0.4550 158,516 +0.01(+1.11%)
Jan 23, 2018 0.4700 0.4700 0.4500 0.4500 281,315 +0.00(+0.00%)
Jan 22, 2018 0.4550 0.4800 0.4400 0.4500 170,247 -0.01(-2.17%)
Jan 19, 2018 0.4600 0.4750 0.4500 0.4600 237,250 +0.00(+0.00%)
Jan 18, 2018 0.4550 0.4650 0.4500 0.4600 70,500 -0.01(-1.08%)
Jan 17, 2018 0.4250 0.4700 0.4250 0.4650 386,870 +0.04(+8.14%)
Jan 16, 2018 0.4150 0.4300 0.4150 0.4300 259,334 +0.02(+3.61%)
Jan 15, 2018 0.4100 0.4150 0.3900 0.4150 547,890 +0.01(+2.47%)
Jan 12, 2018 0.4200 0.4350 0.4050 0.4050 719,283 -0.01(-3.57%)
Jan 11, 2018 0.4300 0.4350 0.4250 0.4200 136,893 -0.01(-2.33%)
Jan 10, 2018 0.4250 0.4350 0.4100 0.4300 345,300 +0.01(+2.38%)
Jan 09, 2018 0.4350 0.4350 0.4200 0.4200 271,639 -0.02(-3.45%)
Jan 08, 2018 0.4400 0.4400 0.4150 0.4350 323,988 +0.00(+0.00%)
Jan 05, 2018 0.4300 0.4400 0.4200 0.4350 159,950 -0.01(-1.14%)
Jan 04, 2018 0.4400 0.4400 0.4100 0.4400 741,008 -0.02(-3.30%)
Jan 03, 2018 0.4800 0.4950 0.4500 0.4550 635,990 -0.02(-4.21%)
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.