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 (%)
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%)
Dec 03, 2018 0.3200 0.3200 0.2950 0.2950 233,718 -0.03(-7.81%)
Nov 30, 2018 0.3100 0.3200 0.3000 0.3200 152,000 +0.02(+6.67%)
Nov 28, 2018 0.3000 0.3000 0.3000 0 -0.01(-3.23%)
Nov 27, 2018 0.3100 0.3100 0.3100 0.3100 3,860 +0.00(+0.00%)
Nov 26, 2018 0.3350 0.3350 0.3100 0.3100 61,740 -0.02(-6.06%)
Nov 23, 2018 0.3300 0.3300 0.3100 0.3300 62,550 +0.01(+1.54%)
Nov 22, 2018 0.3250 0.3400 0.3250 0.3250 18,000 -0.02(-4.41%)
Nov 21, 2018 0.3300 0.3500 0.3300 0.3400 118,900 +0.05(+17.24%)
Nov 20, 2018 0.3200 0.3200 0.2850 0.2900 59,500 -0.03(-9.38%)
Nov 19, 2018 0.3250 0.3350 0.3200 0.3200 38,500 -0.02(-5.88%)
Nov 16, 2018 0.3350 0.3550 0.3300 0.3400 41,900 +0.02(+6.25%)
Nov 15, 2018 0.3250 0.3250 0.3200 0.3200 22,462 +0.00(+0.00%)
Nov 14, 2018 0.3150 0.3200 0.3150 0.3200 40,000 -0.01(-3.03%)
Nov 13, 2018 0.3100 0.3300 0.3100 0.3300 45,000 +0.02(+4.76%)
Nov 12, 2018 0.3600 0.3600 0.3150 0.3150 121,500 -0.03(-10.00%)
Nov 09, 2018 0.3500 0.3500 0.3300 0.3500 46,579 +0.01(+1.45%)
Nov 08, 2018 0.3450 0.3450 0.3450 0.3450 21,500 +0.00(+0.00%)
Nov 07, 2018 0.3400 0.3450 0.3300 0.3450 18,780 -0.01(-1.43%)
Nov 06, 2018 0.3250 0.3550 0.3250 0.3500 157,400 +0.02(+7.69%)
Nov 05, 2018 0.3250 0.3250 0.3200 0.3250 21,500 +0.00(+0.00%)
Nov 02, 2018 0.3200 0.3300 0.3200 0.3250 71,500 +0.01(+3.17%)
Nov 01, 2018 0.3000 0.3300 0.3000 0.3150 119,500 +0.02(+5.00%)
Oct 31, 2018 0.3150 0.3150 0.3000 0.3000 190,000 -0.01(-3.23%)
Oct 30, 2018 0.3150 0.3150 0.3100 0.3100 46,500 -0.02(-4.62%)
Oct 29, 2018 0.3200 0.3250 0.3150 0.3250 108,500 -0.01(-1.52%)
Oct 26, 2018 0.3300 0.3300 0.3200 0.3300 70,000 +0.01(+1.54%)
Oct 25, 2018 0.3250 0.3350 0.3250 0.3250 24,500 -0.01(-2.99%)
Oct 24, 2018 0.3300 0.3400 0.3200 0.3350 236,616 -0.01(-1.47%)
Oct 23, 2018 0.3400 0.3400 0.3300 0.3400 115,790 -0.01(-2.86%)
Oct 22, 2018 0.3600 0.3600 0.3400 0.3500 225,319 -0.01(-1.41%)
Oct 19, 2018 0.3450 0.3550 0.3200 0.3550 182,500 +0.01(+4.41%)
Oct 18, 2018 0.3350 0.3400 0.3250 0.3400 85,249 +0.03(+9.68%)
Oct 17, 2018 0.3400 0.3500 0.3100 0.3100 179,000 -0.02(-4.62%)
Oct 16, 2018 0.3150 0.3450 0.3100 0.3250 197,500 +0.03(+8.33%)
Oct 15, 2018 0.3150 0.3150 0.3000 0.3000 98,000 -0.02(-4.76%)
Oct 12, 2018 0.3100 0.3150 0.3100 0.3150 44,499 -0.01(-1.56%)
Oct 11, 2018 0.3100 0.3200 0.3000 0.3200 118,700 +0.01(+3.23%)
Oct 10, 2018 0.3050 0.3100 0.3000 0.3100 167,500 -0.01(-1.59%)
Oct 09, 2018 0.3200 0.3300 0.3150 0.3150 58,500 +0.01(+1.61%)
Oct 05, 2018 0.3100 0.3100 0.3100 0 +0.02(+5.08%)
Oct 04, 2018 0.2900 0.3000 0.2900 0.2950 83,000 -0.02(-4.84%)
Oct 03, 2018 0.2800 0.3100 0.2800 0.3100 38,666 +0.03(+10.71%)
Oct 02, 2018 0.2900 0.3000 0.2800 0.2800 122,350 -0.02(-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.