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

Sama Res/Ressources Sama (TSV: SME )

0.1050 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, May 21, 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 (%)
May 31, 2018 0.3300 0.3400 0.3200 0.3400 78,550 +0.00(+0.00%)
May 30, 2018 0.3350 0.3400 0.3250 0.3400 206,190 +0.00(+0.00%)
May 29, 2018 0.3400 0.3400 0.3300 0.3400 175,500 +0.01(+3.03%)
May 28, 2018 0.3350 0.3450 0.3250 0.3300 83,100 -0.02(-5.71%)
May 25, 2018 0.3400 0.3500 0.3300 0.3500 68,000 +0.01(+2.94%)
May 24, 2018 0.3500 0.3500 0.3300 0.3400 45,000 -0.01(-2.86%)
May 23, 2018 0.3400 0.3500 0.3200 0.3500 234,160 +0.01(+2.94%)
May 22, 2018 0.3700 0.3700 0.3350 0.3400 65,900 -0.01(-4.23%)
May 18, 2018 0.3550 0.3550 0.3550 0 -0.01(-1.39%)
May 17, 2018 0.3750 0.3750 0.3600 0.3600 133,700 -0.02(-5.26%)
May 16, 2018 0.3750 0.3800 0.3700 0.3800 53,000 +0.01(+2.70%)
May 15, 2018 0.3700 0.3700 0.3650 0.3700 17,000 +0.00(+0.00%)
May 14, 2018 0.4000 0.4000 0.3700 0.3700 91,200 -0.01(-1.33%)
May 11, 2018 0.3800 0.3800 0.3700 0.3750 34,700 -0.01(-1.32%)
May 10, 2018 0.3650 0.3750 0.3650 0.3800 55,000 +0.02(+4.11%)
May 09, 2018 0.3650 0.3650 0.3650 0.3650 14,000 -0.01(-1.35%)
May 08, 2018 0.3750 0.3800 0.3700 0.3700 71,600 -0.01(-2.63%)
May 07, 2018 0.3800 0.3800 0.3800 0.3800 7,000 +0.01(+1.33%)
May 04, 2018 0.3900 0.3900 0.3750 0.3750 149,230 -0.02(-3.85%)
May 03, 2018 0.3950 0.3950 0.3600 0.3900 244,300 -0.01(-1.27%)
May 02, 2018 0.4300 0.4350 0.3850 0.3950 330,673 -0.04(-10.23%)
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.