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 (%)
Oct 31, 2013 0.3000 0.3300 0.3000 0.3300 59,200 +0.03(+10.00%)
Oct 30, 2013 0.2900 0.3100 0.2900 0.3000 125,500 +0.02(+7.14%)
Oct 29, 2013 0.2800 0.2800 0.2800 0.2800 500 +0.00(+0.00%)
Oct 28, 2013 0.2700 0.2800 0.2700 0.2800 54,000 +0.01(+3.70%)
Oct 25, 2013 0.2550 0.2850 0.2550 0.2700 40,700 -0.01(-3.57%)
Oct 24, 2013 0.2500 0.2800 0.2450 0.2800 60,000 +0.03(+12.00%)
Oct 23, 2013 0.2500 0.2500 0.2500 0.2500 109,500 +0.00(+0.00%)
Oct 21, 2013 0.2500 0.2500 0.2500 0 +0.02(+6.38%)
Oct 15, 2013 0.2350 0.2350 0.2350 0 -0.02(-6.00%)
Oct 10, 2013 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Oct 09, 2013 0.2750 0.2750 0.2500 0.2500 136,000 -0.01(-3.85%)
Oct 08, 2013 0.2900 0.2900 0.2600 0.2600 29,400 -0.03(-10.34%)
Oct 07, 2013 0.2800 0.2900 0.2800 0.2900 7,500 +0.01(+3.57%)
Oct 04, 2013 0.2400 0.2800 0.2400 0.2800 42,500 +0.04(+16.67%)
Oct 02, 2013 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Oct 01, 2013 0.2400 0.2400 0.2400 0.2400 30,000 -0.06(-20.00%)
Sep 27, 2013 0.2600 0.3000 0.2600 0.3000 112,000 +0.04(+15.38%)
Sep 26, 2013 0.2400 0.2600 0.2400 0.2600 95,500 +0.02(+8.33%)
Sep 25, 2013 0.2550 0.2550 0.2400 0.2400 205,000 -0.04(-12.73%)
Sep 24, 2013 0.2750 0.2750 0.2750 0.2750 3,000 -0.02(-6.78%)
Sep 23, 2013 0.2700 0.3000 0.2350 0.2950 79,800 -0.02(-4.84%)
Sep 20, 2013 0.2700 0.3100 0.2700 0.3100 58,900 +0.07(+26.53%)
Sep 16, 2013 0.2450 0.2450 0.2450 0 -0.03(-9.26%)
Sep 13, 2013 0.2700 0.2700 0.2450 0.2700 0 +0.03(+10.20%)
Sep 11, 2013 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Sep 10, 2013 0.2500 0.2500 0.2450 0.2450 17,700 -0.03(-9.26%)
Sep 09, 2013 0.2700 0.2700 0.2700 0.2700 4,000 +0.03(+12.50%)
Sep 06, 2013 0.2400 0.2400 0.2400 0.2400 7,000 -0.02(-7.69%)
Sep 05, 2013 0.2600 0.2600 0.2600 0.2600 6,000 +0.02(+8.33%)
Sep 04, 2013 0.2400 0.2400 0.2400 0.2400 7,000 +0.00(+0.00%)
Aug 29, 2013 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
Aug 28, 2013 0.2500 0.2500 0.2500 0.2500 20,000 +0.00(+0.00%)
Aug 27, 2013 0.2650 0.2650 0.2500 0.2500 67,500 -0.01(-3.85%)
Aug 26, 2013 0.2600 0.2600 0.2600 0.2600 50,500 +0.01(+1.96%)
Aug 23, 2013 0.2500 0.2550 0.2300 0.2550 51,000 -0.01(-1.92%)
Aug 21, 2013 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Aug 19, 2013 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Aug 16, 2013 0.2600 0.2600 0.2600 0.2600 8,000 +0.00(+0.00%)
Aug 13, 2013 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Aug 09, 2013 0.2600 0.2600 0.2600 0 +0.01(+4.00%)
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.