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

Sama Res/Ressources Sama (TSV: SME )

0.1200 +0.0100 (+9.09%)
Streaming Delayed Price Updated: 9:50 AM EDT, May 2, 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 (%)
Nov 30, 2020 0.1150 0.1150 0.1150 0.1150 15,000 -0.00(-4.17%)
Nov 27, 2020 0.1200 0.1200 0.1200 260 +0.00(+0.00%)
Nov 26, 2020 0.1150 0.1200 0.1150 0.1200 35,500 +0.00(+0.00%)
Nov 25, 2020 0.1200 0.1200 0.1150 0.1200 47,000 +0.00(+4.35%)
Nov 24, 2020 0.1150 0.1150 0.1150 0.1150 64,000 +0.00(+0.00%)
Nov 23, 2020 0.1150 0.1150 0.1100 0.1150 299,500 -0.00(-4.17%)
Nov 20, 2020 0.1200 0.1200 0.1200 0.1200 60,000 +0.00(+4.35%)
Nov 19, 2020 0.1200 0.1200 0.1150 0.1150 149,500 -0.01(-8.00%)
Nov 18, 2020 0.1250 0.1250 0.1200 0.1250 86,500 +0.00(+0.00%)
Nov 17, 2020 0.1250 0.1250 0.1250 0.1250 134,500 +0.00(+0.00%)
Nov 16, 2020 0.1250 0.1250 0.1250 0.1250 242,500 +0.01(+4.17%)
Nov 13, 2020 0.1200 0.1200 0.1200 0.1200 104,876 +0.00(+0.00%)
Nov 12, 2020 0.1250 0.1250 0.1200 0.1200 98,500 -0.01(-4.00%)
Nov 11, 2020 0.1300 0.1300 0.1250 0.1250 20,367 -0.01(-7.41%)
Nov 10, 2020 0.1250 0.1350 0.1200 0.1350 72,500 +0.02(+12.50%)
Nov 09, 2020 0.1300 0.1400 0.1200 0.1200 171,600 -0.01(-7.69%)
Nov 05, 2020 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Nov 04, 2020 0.1300 0.1350 0.1300 0.1350 4,500 +0.01(+8.00%)
Nov 02, 2020 0.1250 0.1250 0.1250 0 +0.01(+8.70%)
Oct 30, 2020 0.1200 0.1200 0.1150 0.1150 71,000 -0.01(-8.00%)
Oct 29, 2020 0.1250 0.1250 0.1250 0.1250 5,000 +0.01(+4.17%)
Oct 28, 2020 0.1200 0.1200 0.1200 0.1200 28,500 +0.00(+0.00%)
Oct 27, 2020 0.1200 0.1200 0.1200 0.1200 45,000 -0.01(-7.69%)
Oct 23, 2020 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Oct 22, 2020 0.1300 0.1300 0.1300 0.1300 500 +0.00(+0.00%)
Oct 21, 2020 0.1200 0.1300 0.1200 0.1300 156,500 +0.00(+0.00%)
Oct 20, 2020 0.1400 0.1400 0.1300 0.1300 64,000 -0.01(-7.14%)
Oct 19, 2020 0.1400 0.1400 0.1400 0.1400 53,800 +0.00(+0.00%)
Oct 16, 2020 0.1300 0.1400 0.1250 0.1400 135,400 +0.01(+7.69%)
Oct 15, 2020 0.1350 0.1350 0.1300 0.1300 61,800 -0.01(-7.14%)
Oct 14, 2020 0.1400 0.1400 0.1400 0.1400 7,500 -0.00(-3.45%)
Oct 13, 2020 0.1300 0.1500 0.1300 0.1450 224,000 +0.02(+16.00%)
Oct 09, 2020 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Oct 08, 2020 0.1200 0.1250 0.1200 0.1250 43,854 +0.01(+4.17%)
Oct 07, 2020 0.1250 0.1250 0.1150 0.1200 137,185 -0.01(-4.00%)
Oct 06, 2020 0.1250 0.1300 0.1250 0.1250 46,500 -0.01(-3.85%)
Oct 05, 2020 0.1250 0.1300 0.1250 0.1300 19,877 +0.00(+0.00%)
Oct 02, 2020 0.1300 0.1300 0.1300 0.1300 128,258 +0.00(+0.00%)
Sep 30, 2020 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Sep 29, 2020 0.1350 0.1350 0.1350 0.1350 5,899 +0.00(+0.00%)
Sep 28, 2020 0.1350 0.1350 0.1350 0.1350 20,100 -0.01(-3.57%)
Sep 25, 2020 0.1400 0.1400 0.1400 0.1400 87,000 +0.01(+3.70%)
Sep 24, 2020 0.1300 0.1400 0.1300 0.1350 59,000 +0.01(+8.00%)
Sep 23, 2020 0.1250 0.1250 0.1250 0.1250 83,000 -0.01(-3.85%)
Sep 22, 2020 0.1300 0.1300 0.1300 0.1300 46,389 +0.00(+0.00%)
Sep 21, 2020 0.1500 0.1500 0.1200 0.1300 898,119 -0.02(-13.33%)
Sep 18, 2020 0.1500 0.1500 0.1450 0.1500 19,276 +0.00(+0.00%)
Sep 17, 2020 0.1500 0.1500 0.1500 0.1500 13,500 -0.01(-3.23%)
Sep 15, 2020 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Sep 14, 2020 0.1500 0.1700 0.1500 0.1550 316,500 +0.01(+3.33%)
Sep 11, 2020 0.1400 0.1500 0.1400 0.1500 85,553 +0.01(+7.14%)
Sep 10, 2020 0.1400 0.1400 0.1400 0.1400 1,100 +0.00(+0.00%)
Sep 09, 2020 0.1450 0.1450 0.1300 0.1400 137,500 +0.00(+0.00%)
Sep 08, 2020 0.1400 0.1400 0.1400 0.1400 16,350 +0.00(+0.00%)
Sep 04, 2020 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Sep 03, 2020 0.1450 0.1450 0.1450 0.1450 22,000 +0.00(+0.00%)
Sep 02, 2020 0.1500 0.1500 0.1450 0.1450 24,000 -0.01(-3.33%)
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.