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 (%)
Aug 31, 2017 0.1600 0.1600 0.1500 0.1600 356,700 +0.01(+3.23%)
Aug 30, 2017 0.1650 0.1700 0.1550 0.1550 219,000 -0.02(-8.82%)
Aug 29, 2017 0.1700 0.1700 0.1700 0.1700 7,500 +0.00(+0.00%)
Aug 28, 2017 0.1600 0.1700 0.1500 0.1700 252,500 +0.01(+6.25%)
Aug 25, 2017 0.1600 0.1600 0.1600 0.1600 195,000 -0.01(-3.03%)
Aug 24, 2017 0.1600 0.1650 0.1500 0.1650 420,500 +0.01(+3.13%)
Aug 23, 2017 0.1300 0.1600 0.1300 0.1600 325,000 +0.03(+23.08%)
Aug 22, 2017 0.1350 0.1350 0.1300 0.1300 47,000 -0.01(-7.14%)
Aug 18, 2017 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Aug 17, 2017 0.1300 0.1350 0.1300 0.1350 129,300 +0.01(+3.85%)
Aug 16, 2017 0.1350 0.1350 0.1300 0.1300 147,000 +0.00(+0.00%)
Aug 15, 2017 0.1250 0.1300 0.1250 0.1300 30,000 -0.01(-10.34%)
Aug 14, 2017 0.1300 0.1450 0.1300 0.1450 14,000 +0.01(+11.54%)
Aug 11, 2017 0.1350 0.1450 0.1300 0.1300 74,282 +0.00(+0.00%)
Aug 10, 2017 0.1350 0.1350 0.1250 0.1300 188,000 -0.01(-3.70%)
Aug 09, 2017 0.1350 0.1350 0.1350 0.1350 27,500 +0.00(+0.00%)
Aug 08, 2017 0.1550 0.1600 0.1350 0.1350 30,500 -0.01(-3.57%)
Aug 04, 2017 0.1500 0.1500 0.1400 0.1400 148,176 -0.01(-6.67%)
Aug 03, 2017 0.1600 0.1650 0.1500 0.1500 56,000 -0.01(-3.23%)
Aug 02, 2017 0.1550 0.1600 0.1550 0.1550 37,500 +0.01(+3.33%)
Aug 01, 2017 0.1450 0.1500 0.1450 0.1500 76,000 +0.01(+3.45%)
Jul 31, 2017 0.1350 0.1700 0.1350 0.1450 307,650 +0.00(+0.00%)
Jul 28, 2017 0.1450 0.1450 0.1450 0.1450 11,000 +0.00(+0.00%)
Jul 27, 2017 0.1350 0.1450 0.1350 0.1450 120,500 +0.00(+0.00%)
Jul 26, 2017 0.1400 0.1450 0.1200 0.1450 23,000 +0.00(+3.57%)
Jul 25, 2017 0.1300 0.1400 0.1300 0.1400 85,500 -0.01(-6.67%)
Jul 21, 2017 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Jul 20, 2017 0.1300 0.1450 0.1300 0.1450 158,000 +0.00(+0.00%)
Jul 19, 2017 0.1300 0.1450 0.1300 0.1450 73,000 +0.02(+16.00%)
Jul 18, 2017 0.1250 0.1250 0.1200 0.1250 306,350 +0.00(+0.00%)
Jul 17, 2017 0.1400 0.1400 0.1250 0.1250 327,000 -0.02(-10.71%)
Jul 13, 2017 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Jul 10, 2017 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jul 06, 2017 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jul 05, 2017 0.1500 0.1500 0.1500 0.1500 50,000 -0.01(-6.25%)
Jul 03, 2017 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jun 30, 2017 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Jun 29, 2017 0.1450 0.1500 0.1400 0.1500 288,500 +0.00(+0.00%)
Jun 28, 2017 0.1500 0.1500 0.1500 0.1500 1,000 +0.00(+0.00%)
Jun 27, 2017 0.1450 0.1550 0.1450 0.1500 13,000 +0.00(+0.00%)
Jun 26, 2017 0.1500 0.1500 0.1500 0.1500 100,810 -0.01(-6.25%)
Jun 23, 2017 0.1600 0.1600 0.1600 0.1600 40,000 -0.01(-3.03%)
Jun 22, 2017 0.1600 0.1650 0.1550 0.1650 33,500 +0.01(+6.45%)
Jun 21, 2017 0.1700 0.1700 0.1500 0.1550 75,000 -0.02(-11.43%)
Jun 20, 2017 0.1600 0.1800 0.1400 0.1750 150,500 +0.00(+2.94%)
Jun 19, 2017 0.1700 0.1700 0.1700 0.1700 118,000 -0.01(-5.56%)
Jun 16, 2017 0.1800 0.1800 0.1800 0.1800 60,060 +0.00(+0.00%)
Jun 15, 2017 0.1650 0.1800 0.1600 0.1800 118,000 +0.00(+0.00%)
Jun 14, 2017 0.1700 0.1800 0.1650 0.1800 110,000 +0.01(+5.88%)
Jun 13, 2017 0.1700 0.1700 0.1700 0.1700 15,000 +0.00(+0.00%)
Jun 12, 2017 0.1600 0.1700 0.1600 0.1700 74,000 +0.00(+0.00%)
Jun 09, 2017 0.1700 0.1700 0.1600 0.1700 396,500 -0.00(-2.86%)
Jun 08, 2017 0.1800 0.1800 0.1750 0.1750 52,000 +0.00(+0.00%)
Jun 07, 2017 0.1800 0.1800 0.1600 0.1750 207,500 -0.01(-2.78%)
Jun 06, 2017 0.1900 0.1900 0.1800 0.1800 121,500 -0.01(-5.26%)
Jun 05, 2017 0.1900 0.1900 0.1700 0.1900 57,000 +0.00(+0.00%)
Jun 02, 2017 0.1900 0.1950 0.1750 0.1900 667,500 -0.01(-2.56%)
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.