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 (%)
Jul 29, 2016 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Jul 26, 2016 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Jul 25, 2016 0.0950 0.0950 0.0950 0.0950 25,000 -0.01(-5.00%)
Jul 21, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 20, 2016 0.1000 0.1000 0.1000 0.1000 23,000 +0.01(+5.26%)
Jul 18, 2016 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Jul 15, 2016 0.1100 0.1100 0.0800 0.1000 63,000 -0.01(-9.09%)
Jul 14, 2016 0.0900 0.1100 0.0900 0.1100 24,000 +0.01(+10.00%)
Jul 08, 2016 0.1000 0.1000 0.1000 200 +0.00(+0.00%)
Jul 07, 2016 0.1000 0.1000 0.1000 0.1000 15,000 +0.00(+0.00%)
Jun 29, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 28, 2016 0.1050 0.1050 0.0900 0.1000 25,500 -0.03(-23.08%)
Jun 27, 2016 0.0750 0.1300 0.0750 0.1300 24,000 +0.00(+0.00%)
Jun 21, 2016 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Jun 17, 2016 0.1250 0.1250 0.1250 0 +0.01(+13.64%)
Jun 15, 2016 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Jun 02, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
May 31, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
May 27, 2016 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
May 18, 2016 0.1100 0.1100 0.1100 0 +0.01(+15.79%)
May 17, 2016 0.0900 0.1050 0.0800 0.0950 8,390 -0.01(-13.64%)
May 13, 2016 0.1100 0.1100 0.1100 0 +0.01(+15.79%)
May 12, 2016 0.0950 0.0950 0.0950 0.0950 58,000 +0.00(+0.00%)
May 11, 2016 0.0950 0.0950 0.0950 0.0950 84,000 +0.01(+5.56%)
May 05, 2016 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
May 04, 2016 0.0850 0.0850 0.0700 0.0850 348,800 +0.00(+0.00%)
May 03, 2016 0.0850 0.0850 0.0800 0.0850 180,000 +0.00(+0.00%)
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.