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

Sama Res/Ressources Sama (TSV: SME )

0.1100 UNCHANGED
Streaming Delayed Price Updated: 2:32 PM 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 (%)
Mar 31, 2016 0.0750 0.0900 0.0750 0.0800 53,000 -0.01(-11.11%)
Mar 24, 2016 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Mar 14, 2016 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Mar 11, 2016 0.0800 0.0950 0.0800 0.0950 17,000 +0.00(+0.00%)
Mar 10, 2016 0.0950 0.0950 0.0850 0.0950 65,000 -0.01(-5.00%)
Mar 09, 2016 0.1000 0.1000 0.1000 0.1000 22,000 +0.00(+0.00%)
Mar 03, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 02, 2016 0.1000 0.1000 0.1000 0.1000 37,000 -0.00(-4.76%)
Feb 24, 2016 0.1050 0.1050 0.1050 0 -0.03(-22.22%)
Feb 23, 2016 0.1350 0.1350 0.1350 0.1350 3,000 +0.02(+12.50%)
Feb 17, 2016 0.1200 0.1200 0.1200 0 +0.02(+20.00%)
Feb 11, 2016 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Feb 10, 2016 0.0850 0.0900 0.0850 0.0900 29,100 -0.01(-5.26%)
Feb 08, 2016 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Feb 03, 2016 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Feb 01, 2016 0.0950 0.0950 0.0950 0 -0.01(-9.52%)
Jan 28, 2016 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jan 22, 2016 0.1050 0.1050 0.1050 0 +0.01(+10.53%)
Jan 21, 2016 0.0950 0.1050 0.0950 0.0950 30,672 -0.01(-9.52%)
Jan 20, 2016 0.1000 0.1050 0.0900 0.1050 72,000 +0.00(+0.00%)
Jan 15, 2016 0.1050 0.1050 0.1050 0 +0.01(+10.53%)
Jan 14, 2016 0.1100 0.1100 0.0950 0.0950 16,000 -0.01(-13.64%)
Jan 07, 2016 0.1100 0.1100 0.1100 0 -0.01(-12.00%)
Jan 06, 2016 0.1250 0.1250 0.1250 0.1250 3,000 +0.02(+25.00%)
Jan 05, 2016 0.1000 0.1000 0.1000 0.1000 2,000 -0.03(-23.08%)
Dec 23, 2015 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Dec 22, 2015 0.0900 0.1450 0.0900 0.1300 25,000 +0.00(+0.00%)
Dec 18, 2015 0.1300 0.1300 0.1300 0 +0.03(+30.00%)
Dec 16, 2015 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Dec 15, 2015 0.1000 0.1000 0.1000 0.1000 85,500 +0.01(+11.11%)
Dec 14, 2015 0.1000 0.1000 0.0900 0.0900 117,000 -0.04(-28.00%)
Dec 11, 2015 0.1250 0.1250 0.1250 0.1250 2,500 +0.02(+25.00%)
Dec 10, 2015 0.1050 0.1150 0.1000 0.1000 75,000 +0.00(+0.00%)
Dec 09, 2015 0.1200 0.1200 0.1000 0.1000 25,000 -0.02(-16.67%)
Dec 08, 2015 0.1300 0.1300 0.1100 0.1200 56,830 -0.01(-7.69%)
Dec 04, 2015 0.1300 0.1300 0.1300 0 +0.01(+13.04%)
Dec 03, 2015 0.1200 0.1450 0.1150 0.1150 36,580 -0.00(-4.17%)
Dec 02, 2015 0.1300 0.1600 0.1200 0.1200 40,500 -0.01(-7.69%)
Dec 01, 2015 0.1200 0.1300 0.1200 0.1300 34,000 +0.01(+8.33%)
Nov 30, 2015 0.1200 0.1200 0.1200 0.1200 15,000 -0.01(-4.00%)
Nov 26, 2015 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Nov 25, 2015 0.1250 0.1300 0.1200 0.1250 24,500 -0.02(-13.79%)
Nov 20, 2015 0.1450 0.1450 0.1450 0.1450 30,000 +0.00(+0.00%)
Nov 18, 2015 0.1450 0.1450 0.1450 0 +0.01(+7.41%)
Nov 17, 2015 0.1450 0.1450 0.1350 0.1350 66,000 -0.01(-10.00%)
Nov 11, 2015 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Nov 09, 2015 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Nov 06, 2015 0.1400 0.1600 0.1400 0.1600 71,500 +0.02(+14.29%)
Nov 05, 2015 0.1350 0.1400 0.1350 0.1400 16,200 -0.01(-6.67%)
Oct 30, 2015 0.1500 0.1500 0.1500 0 +0.01(+11.11%)
Oct 29, 2015 0.1350 0.1350 0.1350 0.1350 7,000 -0.02(-12.90%)
Oct 28, 2015 0.1450 0.1550 0.1350 0.1550 42,000 -0.01(-6.06%)
Oct 26, 2015 0.1650 0.1650 0.1650 0 +0.01(+3.13%)
Oct 23, 2015 0.1500 0.1600 0.1500 0.1600 40,000 +0.00(+0.00%)
Oct 21, 2015 0.1600 0.1600 0.1600 0 -0.02(-11.11%)
Oct 20, 2015 0.1750 0.1800 0.1750 0.1800 10,000 +0.00(+0.00%)
Oct 19, 2015 0.1800 0.1800 0.1800 0.1800 38,000 -0.01(-2.70%)
Oct 15, 2015 0.1850 0.1850 0.1850 0 -0.01(-2.63%)
Oct 14, 2015 0.1800 0.2000 0.1800 0.1900 25,000 +0.02(+11.76%)
Oct 13, 2015 0.1750 0.1800 0.1700 0.1700 25,250 -0.01(-5.56%)
Oct 09, 2015 0.1800 0.1800 0.1800 0 +0.03(+20.00%)
Oct 08, 2015 0.1700 0.1700 0.1450 0.1500 28,500 -0.02(-9.09%)
Oct 07, 2015 0.1400 0.1650 0.1400 0.1650 337,500 +0.02(+13.79%)
Oct 05, 2015 0.1450 0.1450 0.1450 0 +0.01(+11.54%)
Oct 02, 2015 0.1300 0.1300 0.1300 0.1300 25,000 -0.01(-7.14%)
Oct 01, 2015 0.1400 0.1400 0.1400 0.1400 13,500 +0.01(+7.69%)
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%)
Jul 02, 2015 0.1600 0.1850 0.1600 0.1850 110,637 +0.03(+19.35%)
Jun 30, 2015 0.1550 0.1550 0.1550 0 -0.02(-11.43%)
Jun 29, 2015 0.1550 0.1750 0.1550 0.1750 40,500 -0.01(-2.78%)
Jun 25, 2015 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
Jun 24, 2015 0.1850 0.1850 0.1850 0.1850 3,000 -0.01(-2.63%)
Jun 19, 2015 0.1900 0.1900 0.1900 0 +0.01(+5.56%)
Jun 17, 2015 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jun 16, 2015 0.1900 0.1900 0.1800 0.1800 17,200 +0.01(+5.88%)
Jun 15, 2015 0.1700 0.1700 0.1700 0.1700 10,000 +0.00(+0.00%)
Jun 12, 2015 0.1650 0.1700 0.1650 0.1700 21,000 +0.01(+3.03%)
Jun 10, 2015 0.1650 0.1650 0.1650 0 +0.02(+10.00%)
Jun 09, 2015 0.1600 0.1600 0.1500 0.1500 11,500 -0.01(-6.25%)
Jun 08, 2015 0.1600 0.1600 0.1600 0.1600 500 +0.01(+6.67%)
Jun 05, 2015 0.1500 0.1650 0.1500 0.1500 2,500 -0.02(-11.76%)
Jun 04, 2015 0.1700 0.1700 0.1700 0.1700 500 +0.00(+0.00%)
Jun 03, 2015 0.1700 0.1700 0.1700 0.1700 500 +0.00(+0.00%)
Jun 02, 2015 0.1700 0.1700 0.1700 0.1700 500 +0.00(+0.00%)
Jun 01, 2015 0.1500 0.1750 0.1500 0.1700 2,000 +0.02(+9.68%)
May 29, 2015 0.1550 0.1750 0.1550 0.1550 9,500 +0.00(+0.00%)
May 28, 2015 0.1750 0.1800 0.1500 0.1550 156,500 -0.02(-11.43%)
May 27, 2015 0.1750 0.1750 0.1750 0.1750 13,500 +0.00(+0.00%)
May 26, 2015 0.1750 0.1750 0.1750 0.1750 500 +0.00(+0.00%)
May 25, 2015 0.1750 0.1750 0.1750 0.1750 500 +0.00(+0.00%)
May 22, 2015 0.1750 0.1800 0.1750 0.1750 11,500 +0.00(+0.00%)
May 21, 2015 0.1750 0.1750 0.1750 0.1750 500 +0.00(+0.00%)
May 20, 2015 0.1850 0.1850 0.1750 0.1750 165,000 -0.01(-5.41%)
May 19, 2015 0.1850 0.1850 0.1850 0.1850 500 +0.00(+0.00%)
May 15, 2015 0.1850 0.1850 0.1850 0 -0.01(-5.13%)
May 14, 2015 0.2100 0.2100 0.1950 0.1950 7,500 -0.01(-7.14%)
May 13, 2015 0.1950 0.2150 0.1950 0.2100 38,500 +0.01(+7.69%)
May 12, 2015 0.1950 0.1950 0.1950 0.1950 500 +0.00(+0.00%)
May 11, 2015 0.1950 0.1950 0.1950 0.1950 500 +0.00(+0.00%)
May 08, 2015 0.1950 0.1950 0.1950 0.1950 500 +0.00(+0.00%)
May 07, 2015 0.1950 0.2000 0.1950 0.1950 16,500 +0.00(+0.00%)
May 06, 2015 0.1950 0.1950 0.1950 0.1950 500 +0.00(+0.00%)
May 05, 2015 0.2050 0.2050 0.1950 0.1950 8,700 -0.01(-4.88%)
May 04, 2015 0.2050 0.2100 0.2000 0.2050 3,500 +0.01(+7.89%)
May 01, 2015 0.1900 0.1900 0.1900 0.1900 500 +0.00(+0.00%)
Apr 30, 2015 0.1900 0.1900 0.1900 0.1900 500 +0.00(+0.00%)
Apr 29, 2015 0.1900 0.2100 0.1900 0.1900 39,500 +0.00(+0.00%)
Apr 28, 2015 0.1900 0.1900 0.1900 0.1900 500 +0.00(+0.00%)
Apr 27, 2015 0.1900 0.1900 0.1900 0.1900 500 +0.00(+0.00%)
Apr 24, 2015 0.1900 0.2000 0.1900 0.1900 92,500 +0.00(+0.00%)
Apr 23, 2015 0.2050 0.2050 0.1900 0.1900 1,500 +0.00(+0.00%)
Apr 22, 2015 0.1900 0.1900 0.1900 0.1900 500 +0.00(+0.00%)
Apr 21, 2015 0.1900 0.1900 0.1900 0.1900 500 +0.00(+0.00%)
Apr 20, 2015 0.2150 0.2150 0.1900 0.1900 92,900 +0.00(+0.00%)
Apr 17, 2015 0.1900 0.1900 0.1900 0.1900 500 +0.01(+2.70%)
Apr 16, 2015 0.1850 0.1850 0.1850 0.1850 500 +0.00(+0.00%)
Apr 14, 2015 0.1850 0.1850 0.1850 0 +0.01(+5.71%)
Apr 13, 2015 0.1750 0.1750 0.1750 0.1750 500 +0.00(+0.00%)
Apr 10, 2015 0.1750 0.1750 0.1750 0.1750 1,000 +0.00(+0.00%)
Apr 09, 2015 0.1750 0.1850 0.1750 0.1750 27,500 +0.00(+2.94%)
Apr 08, 2015 0.1700 0.1700 0.1700 0.1700 500 +0.00(+0.00%)
Apr 07, 2015 0.1750 0.2050 0.1700 0.1700 23,500 -0.04(-20.93%)
Apr 06, 2015 0.1700 0.2300 0.1700 0.2150 18,600 +0.04(+26.47%)
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.