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

Sama Res/Ressources Sama (TSV: SME )

0.1150 +0.0050 (+4.55%)
Streaming Delayed Price Updated: 9:43 AM EDT, May 10, 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 (%)
Oct 31, 2012 0.3000 0.3000 0.2750 0.2750 76,500 -0.01(-5.17%)
Oct 30, 2012 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Oct 29, 2012 0.3000 0.3000 0.2900 0.2900 46,250 -0.01(-3.33%)
Oct 26, 2012 0.3200 0.3200 0.3000 0.3000 56,000 -0.02(-6.25%)
Oct 25, 2012 0.3200 0.3200 0.3200 0.3200 5,000 +0.02(+6.67%)
Oct 24, 2012 0.3000 0.3000 0.3000 0.3000 5,000 -0.02(-6.25%)
Oct 23, 2012 0.3000 0.3200 0.2700 0.3200 87,000 -0.01(-3.03%)
Oct 19, 2012 0.3200 0.3300 0.3200 0.3300 16,500 +0.01(+1.54%)
Oct 18, 2012 0.3250 0.3250 0.3250 0.3250 2,500 +0.05(+20.37%)
Oct 17, 2012 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Oct 16, 2012 0.2900 0.2900 0.2700 0.2700 50,000 -0.02(-6.90%)
Oct 15, 2012 0.2900 0.2900 0.2900 0.2900 12,500 -0.04(-12.12%)
Oct 12, 2012 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Oct 11, 2012 0.3300 0.3300 0.3150 0.3300 80,500 +0.00(+0.00%)
Oct 10, 2012 0.3300 0.3300 0.3300 0.3300 100,000 +0.00(+0.00%)
Oct 09, 2012 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Oct 05, 2012 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Oct 04, 2012 0.3300 0.3300 0.3300 0.3300 30 +0.00(+0.00%)
Oct 03, 2012 0.3300 0.3300 0.3300 0.3300 2,000 +0.00(+0.00%)
Oct 02, 2012 0.3300 0.3300 0.3300 0.3300 20,100 +0.00(+0.00%)
Oct 01, 2012 0.3000 0.3300 0.3000 0.3300 22,600 +0.03(+10.00%)
Sep 28, 2012 0.3000 0.3000 0.3000 0.3000 1,132 -0.04(-11.76%)
Sep 27, 2012 0.3000 0.3400 0.3000 0.3400 11,030 -0.03(-8.11%)
Sep 26, 2012 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Sep 25, 2012 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Sep 24, 2012 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Sep 21, 2012 0.3450 0.3800 0.3100 0.3700 67,000 +0.05(+15.62%)
Sep 20, 2012 0.2850 0.3200 0.2700 0.3200 84,000 +0.03(+10.34%)
Sep 19, 2012 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Sep 18, 2012 0.2900 0.2900 0.2900 0.2900 7,500 -0.03(-9.38%)
Sep 17, 2012 0.3200 0.3200 0.3200 0.3200 20 +0.03(+10.34%)
Sep 14, 2012 0.2800 0.2900 0.2800 0.2900 426,500 +0.01(+3.57%)
Sep 13, 2012 0.2700 0.2800 0.2700 0.2800 105,520 +0.00(+0.00%)
Sep 12, 2012 0.2700 0.2800 0.2700 0.2800 15,000 -0.01(-3.45%)
Sep 11, 2012 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Sep 10, 2012 0.2750 0.2900 0.2700 0.2900 31,000 +0.01(+5.45%)
Sep 07, 2012 0.2800 0.2800 0.2750 0.2750 8,300 -0.01(-1.79%)
Sep 06, 2012 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Sep 05, 2012 0.2800 0.2800 0.2800 0.2800 9,000 +0.03(+9.80%)
Sep 04, 2012 0.2600 0.2600 0.2550 0.2550 12,000 -0.02(-7.27%)
Aug 31, 2012 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Aug 30, 2012 0.2800 0.2800 0.2750 0.2750 38,000 +0.00(+0.00%)
Aug 29, 2012 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Aug 27, 2012 0.2750 0.2750 0.2750 0.2750 32,000 +0.01(+1.85%)
Aug 24, 2012 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Aug 23, 2012 0.2700 0.2700 0.2700 0.2700 30,500 -0.01(-1.82%)
Aug 22, 2012 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Aug 21, 2012 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Aug 20, 2012 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Aug 17, 2012 0.3000 0.3000 0.2750 0.2750 10,000 -0.02(-8.33%)
Aug 16, 2012 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Aug 15, 2012 0.3000 0.3000 0.3000 0.3000 2,500 +0.00(+0.00%)
Aug 14, 2012 0.3000 0.3000 0.3000 0.3000 15,000 +0.03(+11.11%)
Aug 13, 2012 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Aug 11, 2012 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Aug 10, 2012 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Aug 09, 2012 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Aug 08, 2012 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Aug 07, 2012 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Aug 03, 2012 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Aug 02, 2012 0.2850 0.2850 0.2700 0.2700 67,000 -0.02(-8.47%)
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.