Indicators

Sama Res/Ressources Sama (TSV: SME )

0.1050 UNCHANGED

Streaming Delayed Price Updated: 1:55 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	0.1750	0.1800	0.1700	0.1800	194,500	-0.02(-7.69%)
Sep 28, 2017	0.1700	0.1950	0.1650	0.1950	385,000	+0.03(+18.18%)
Sep 27, 2017	0.1600	0.1650	0.1600	0.1650	111,500	-0.01(-2.94%)
Sep 26, 2017	0.1700	0.1700	0.1700	0.1700	70,000	+0.00(+0.00%)
Sep 25, 2017	0.1600	0.1700	0.1550	0.1700	372,500	+0.02(+9.68%)
Sep 22, 2017	0.1600	0.1600	0.1550	0.1550	313,000	+0.01(+3.33%)
Sep 21, 2017	0.1500	0.1600	0.1500	0.1500	16,000	+0.00(+0.00%)
Sep 20, 2017	0.1450	0.1500	0.1450	0.1500	124,500	+0.01(+3.45%)
Sep 19, 2017	0.1550	0.1550	0.1450	0.1450	108,000	+0.00(+0.00%)
Sep 18, 2017	0.1450	0.1450	0.1450	0.1450	100,000	-0.02(-9.38%)
Sep 15, 2017	0.1600	0.1600	0.1600	0.1600	45,000	+0.00(+0.00%)
Sep 14, 2017	0.1400	0.1600	0.1400	0.1600	150,500	+0.02(+10.34%)
Sep 13, 2017	0.1450	0.1450	0.1400	0.1450	294,000	+0.00(+0.00%)
Sep 12, 2017	0.1450	0.1450	0.1450	0.1450	9,000	+0.01(+7.41%)
Sep 11, 2017	0.1400	0.1400	0.1350	0.1350	29,000	-0.01(-3.57%)
Sep 08, 2017	0.1400	0.1400	0.1400	0.1400	25,000	+0.00(+0.00%)
Sep 07, 2017	0.1400	0.1500	0.1400	0.1400	247,000	-0.00(-3.45%)
Sep 06, 2017	0.1500	0.1500	0.1450	0.1450	44,000	-0.01(-3.33%)
Sep 05, 2017	0.1650	0.1650	0.1500	0.1500	10,000	-0.01(-6.25%)

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.