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, 2022 0.1700 0 +0.01(+6.25%)
Oct 28, 2022 0.1600 0.1600 0.1600 0.1600 82,025 +0.01(+6.67%)
Oct 26, 2022 0.1500 0 +0.00(+0.00%)
Oct 25, 2022 0.1650 0.1650 0.1500 0.1500 19,000 -0.02(-14.29%)
Oct 20, 2022 0.1750 0 +0.02(+12.90%)
Oct 17, 2022 0.1550 0 -0.01(-3.13%)
Oct 13, 2022 0.1600 0 -0.01(-8.57%)
Oct 06, 2022 0.1750 0 +0.00(+0.00%)
Oct 04, 2022 0.1750 0 -0.01(-2.78%)
Oct 03, 2022 0.1500 0.1800 0.1500 0.1800 21,000 +0.03(+20.00%)
Sep 30, 2022 0.1500 0.1500 0.1500 0.1500 2,500 +0.01(+3.45%)
Sep 29, 2022 0.1450 0.1450 0.1450 0.1450 13,000 +0.00(+3.57%)
Sep 28, 2022 0.1450 0.1450 0.1350 0.1400 28,100 -0.00(-3.45%)
Sep 27, 2022 0.1450 0.1450 0.1450 0.1450 48,900 -0.01(-3.33%)
Sep 26, 2022 0.1650 0.1650 0.1500 0.1500 13,500 -0.01(-6.25%)
Sep 23, 2022 0.1650 0.1650 0.1450 0.1600 235,000 -0.01(-3.03%)
Sep 20, 2022 0.1650 0 +0.00(+0.00%)
Sep 19, 2022 0.1650 0.1750 0.1600 0.1650 75,750 -0.02(-13.16%)
Sep 16, 2022 0.1800 0.1900 0.1800 0.1900 26,000 +0.01(+5.56%)
Sep 08, 2022 0.1800 0 +0.01(+2.86%)
Sep 07, 2022 0.1800 0.1800 0.1750 0.1750 32,500 +0.00(+0.00%)
Sep 06, 2022 0.1550 0.1750 0.1500 0.1750 24,000 +0.00(+2.94%)
Aug 30, 2022 0.1700 0 +0.00(+0.00%)
Aug 29, 2022 0.1700 0.1750 0.1700 0.1700 30,555 +0.00(+0.00%)
Aug 26, 2022 0.1700 0.1700 0.1700 0.1700 104,000 -0.01(-5.56%)
Aug 25, 2022 0.1550 0.1800 0.1550 0.1800 54,500 +0.02(+16.13%)
Aug 24, 2022 0.1550 0.1550 0.1550 0.1550 2,000 +0.01(+3.33%)
Aug 23, 2022 0.1400 0.1500 0.1400 0.1500 54,000 +0.00(+0.00%)
Aug 22, 2022 0.1500 0.1500 0.1500 0.1500 57,370 +0.01(+3.45%)
Aug 19, 2022 0.1400 0.1500 0.1400 0.1450 62,500 +0.00(+3.57%)
Aug 18, 2022 0.1400 0.1400 0.1400 0.1400 14,000 +0.00(+0.00%)
Aug 17, 2022 0.1300 0.1400 0.1300 0.1400 122,500 +0.00(+0.00%)
Aug 16, 2022 0.1400 0.1400 0.1350 0.1400 29,500 +0.01(+3.70%)
Aug 11, 2022 0.1350 0 +0.00(+0.00%)
Aug 10, 2022 0.1350 0.1350 0.1350 0.1350 1,000 +0.01(+3.85%)
Aug 08, 2022 0.1300 0 +0.00(+0.00%)
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.