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: 2:58 PM EDT, May 17, 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 (%)
Jul 29, 2011 0.3900 0.4400 0.3900 0.4400 13,000 +0.04(+10.00%)
Jul 28, 2011 0.4050 0.4050 0.4000 0.4000 30,400 +0.00(+0.00%)
Jul 27, 2011 0.4150 0.4150 0.4000 0.4000 30,000 -0.04(-9.09%)
Jul 26, 2011 0.4400 0.4400 0.4400 0.4400 10,000 +0.03(+7.32%)
Jul 25, 2011 0.4450 0.4450 0.4100 0.4100 65,000 -0.05(-9.89%)
Jul 22, 2011 0.4400 0.4550 0.4550 0.4550 11,000 +0.03(+7.06%)
Jul 21, 2011 0.4250 0.4250 0.4250 0.4250 0 +0.00(+0.00%)
Jul 20, 2011 0.4250 0.4250 0.4250 0 +0.00(+0.00%)
Jul 19, 2011 0.4300 0.4300 0.4250 0.4250 67,000 -0.01(-2.30%)
Jul 18, 2011 0.4350 0.4350 0.4350 0 +0.00(+0.00%)
Jul 15, 2011 0.4350 0.4350 0.4350 0.4350 5,000 -0.02(-3.33%)
Jul 14, 2011 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jul 13, 2011 0.4300 0.4500 0.4250 0.4500 179,000 +0.01(+2.27%)
Jul 12, 2011 0.4300 0.4400 0.4300 0.4400 11,600 +0.01(+2.33%)
Jul 11, 2011 0.4600 0.4600 0.4300 0.4300 5,000 -0.03(-6.52%)
Jul 08, 2011 0.4600 0.4600 0.4600 0.4600 7,000 +0.00(+0.00%)
Jul 07, 2011 0.4900 0.4900 0.4600 0.4600 10,000 -0.02(-4.17%)
Jul 06, 2011 0.4800 0.4800 0.4800 0.4800 17,000 +0.02(+4.35%)
Jul 05, 2011 0.4900 0.4900 0.4600 0.4600 22,000 -0.06(-11.54%)
Jul 04, 2011 0.4950 0.5200 0.4950 0.5200 16,000 +0.05(+10.64%)
Jun 30, 2011 0.4700 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Jun 29, 2011 0.4500 0.4700 0.4350 0.4700 76,300 +0.00(+0.00%)
Jun 28, 2011 0.4800 0.4900 0.4350 0.4700 167,000 +0.07(+17.50%)
Jun 27, 2011 0.4300 0.4300 0.4000 0.4000 35,000 -0.03(-6.98%)
Jun 24, 2011 0.4150 0.4300 0.4150 0.4300 83,500 +0.02(+3.61%)
Jun 23, 2011 0.4150 0.4150 0.4150 0.4150 20,000 +0.00(+0.00%)
Jun 22, 2011 0.4150 0.4150 0.4150 0.4150 1,500 +0.01(+1.22%)
Jun 21, 2011 0.4100 0.4100 0.4100 0.4100 2,000 +0.01(+2.50%)
Jun 20, 2011 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jun 17, 2011 0.3800 0.4000 0.3800 0.4000 160,000 +0.00(+0.00%)
Jun 16, 2011 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jun 15, 2011 0.4000 0.4000 0.4000 0.4000 57,000 +0.00(+0.00%)
Jun 14, 2011 0.4000 0.4000 0.4000 0.4000 96,500 +0.00(+0.00%)
Jun 13, 2011 0.4000 0.4000 0.4000 0.4000 67,000 +0.00(+0.00%)
Jun 10, 2011 0.4200 0.4200 0.4000 0.4000 81,000 -0.06(-13.04%)
Jun 09, 2011 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Jun 08, 2011 0.4350 0.4600 0.4100 0.4600 129,740 +0.00(+0.00%)
Jun 07, 2011 0.4600 0.4600 0.4600 0.4600 4,300 +0.00(+0.00%)
Jun 06, 2011 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Jun 03, 2011 0.4600 0.4600 0.4600 0.4600 0 -0.02(-4.17%)
May 24, 2011 0.4850 0.4850 0.4800 0.4800 50,000 +0.00(+0.00%)
May 20, 2011 0.4950 0.5000 0.4800 0.4800 113,700 -0.02(-4.00%)
May 19, 2011 0.5200 0.5300 0.5000 0.5000 28,701 -0.02(-3.85%)
May 18, 2011 0.5200 0.5200 0.5200 0.5200 26,500 +0.01(+1.96%)
May 17, 2011 0.5100 0.5100 0.5100 0.5100 23,000 +0.00(+0.00%)
May 16, 2011 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
May 13, 2011 0.5300 0.5300 0.5000 0.5100 103,000 -0.02(-3.77%)
May 12, 2011 0.5600 0.5700 0.5300 0.5300 31,500 -0.03(-5.36%)
May 11, 2011 0.5600 0.5600 0.5600 0.5600 3,000 +0.02(+3.70%)
May 10, 2011 0.5200 0.6000 0.5000 0.5400 139,300 +0.00(+0.00%)
May 09, 2011 0.5700 0.5700 0.5200 0.5400 152,000 -0.02(-3.57%)
May 06, 2011 0.4700 0.5600 0.4400 0.5600 273,300 +0.09(+19.15%)
May 05, 2011 0.4450 0.4700 0.4450 0.4700 105,000 +0.02(+5.62%)
May 04, 2011 0.4200 0.4450 0.4200 0.4450 148,400 +0.00(+0.00%)
May 03, 2011 0.4200 0.4450 0.4200 0.4450 52,000 +0.03(+7.23%)
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.