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: 1:32 PM EDT, Apr 30, 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, 2014 0.1900 0.2300 0.1900 0.2300 55,000 +0.07(+39.39%)
Jan 30, 2014 0.1950 0.1950 0.1650 0.1650 200,500 -0.04(-21.43%)
Jan 23, 2014 0.2100 0.2100 0.2100 0.2100 0 -0.02(-10.64%)
Jan 22, 2014 0.2100 0.2350 0.2000 0.2350 92,000 +0.00(+2.17%)
Jan 17, 2014 0.2300 0.2300 0.2300 0.2300 0 +0.02(+9.52%)
Jan 16, 2014 0.2200 0.2200 0.2100 0.2100 101,000 -0.02(-6.67%)
Jan 15, 2014 0.2450 0.2450 0.2450 0.2250 55,000 -0.02(-8.16%)
Jan 14, 2014 0.2200 0.2450 0.2200 0.2450 16,000 +0.01(+6.52%)
Jan 13, 2014 0.2300 0.2300 0.2300 0.2300 40,000 +0.00(+0.00%)
Jan 10, 2014 0.2300 0.2300 0.2300 0.2300 20,000 +0.00(+0.00%)
Jan 09, 2014 0.2300 0.2300 0.2300 0.2300 30,000 +0.01(+2.22%)
Jan 08, 2014 0.2300 0.2300 0.2250 0.2250 20,000 +0.00(+0.00%)
Jan 07, 2014 0.2500 0.2500 0.2250 0.2250 51,000 -0.01(-2.17%)
Jan 06, 2014 0.2300 0.2300 0.2300 0.2300 20,000 -0.01(-4.17%)
Jan 03, 2014 0.2500 0.2500 0.2400 0.2400 46,000 -0.04(-14.29%)
Jan 02, 2014 0.2800 0.2800 0.2800 0.2800 19,000 +0.03(+12.00%)
Dec 31, 2013 0.2500 0.2500 0.2500 0 -0.03(-9.09%)
Dec 30, 2013 0.2750 0.2750 0.2550 0.2750 22,000 -0.02(-6.78%)
Dec 27, 2013 0.2800 0.2950 0.2800 0.2950 4,700 +0.04(+15.69%)
Dec 23, 2013 0.2550 0.2550 0.2550 0 -0.01(-3.77%)
Dec 20, 2013 0.2500 0.2700 0.2500 0.2650 54,800 +0.01(+1.92%)
Dec 18, 2013 0.2600 0.2600 0.2600 0 +0.01(+4.00%)
Dec 17, 2013 0.2600 0.2600 0.2350 0.2500 66,000 +0.00(+0.00%)
Dec 16, 2013 0.2550 0.2550 0.2500 0.2500 35,000 +0.00(+0.00%)
Dec 13, 2013 0.2500 0.2550 0.2500 0.2500 50,000 +0.00(+0.00%)
Dec 12, 2013 0.2450 0.2500 0.2450 0.2500 52,500 +0.00(+0.00%)
Dec 11, 2013 0.2500 0.2500 0.2400 0.2500 124,300 +0.01(+2.04%)
Dec 09, 2013 0.2450 0.2450 0.2450 0 -0.02(-5.77%)
Dec 05, 2013 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Dec 04, 2013 0.2700 0.2700 0.2600 0.2600 31,000 -0.01(-3.70%)
Dec 02, 2013 0.2700 0.2700 0.2700 0.2700 0 -0.03(-10.00%)
Nov 29, 2013 0.2700 0.3000 0.2700 0.3000 33,000 +0.01(+3.45%)
Nov 27, 2013 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Nov 22, 2013 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Nov 21, 2013 0.2800 0.2900 0.2800 0.2900 50,500 +0.01(+3.57%)
Nov 20, 2013 0.2700 0.2800 0.2700 0.2800 10,000 +0.01(+3.70%)
Nov 19, 2013 0.2900 0.3050 0.2700 0.2700 42,000 -0.05(-15.62%)
Nov 18, 2013 0.3000 0.3200 0.3000 0.3200 1,500 +0.02(+6.67%)
Nov 15, 2013 0.2900 0.3450 0.2900 0.3000 59,500 +0.00(+0.00%)
Nov 14, 2013 0.3000 0.3050 0.3000 0.3000 46,000 -0.01(-1.64%)
Nov 12, 2013 0.2750 0.3100 0.2700 0.3050 63,000 +0.03(+12.96%)
Nov 11, 2013 0.2900 0.3000 0.2700 0.2700 127,500 -0.03(-11.48%)
Nov 07, 2013 0.3050 0.3050 0.3050 0 +0.02(+5.17%)
Nov 06, 2013 0.3050 0.3050 0.2900 0.2900 33,000 -0.02(-6.45%)
Nov 05, 2013 0.3300 0.3450 0.3000 0.3100 264,000 +0.01(+1.64%)
Nov 04, 2013 0.3400 0.3400 0.3050 0.3050 72,000 -0.03(-8.96%)
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.