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 (%)
Jun 30, 2022 0.1350 0 -0.01(-6.90%)
Jun 29, 2022 0.1450 0.1450 0.1450 0.1450 1,000 -0.01(-3.33%)
Jun 28, 2022 0.1500 0.1500 0.1500 0.1500 702 -0.01(-3.23%)
Jun 24, 2022 0.1550 0 +0.01(+6.90%)
Jun 23, 2022 0.1450 0.1450 0.1450 0.1450 2,000 +0.00(+0.00%)
Jun 22, 2022 0.1400 0.1450 0.1400 0.1450 46,261 +0.00(+0.00%)
Jun 21, 2022 0.1400 0.1450 0.1400 0.1450 39,100 +0.01(+7.41%)
Jun 20, 2022 0.1300 0.1350 0.1300 0.1350 47,500 +0.01(+8.00%)
Jun 17, 2022 0.1250 0.1250 0.1200 0.1250 142,000 +0.00(+0.00%)
Jun 16, 2022 0.1250 0.1250 0.1250 0.1250 256,000 -0.01(-7.41%)
Jun 15, 2022 0.1300 0.1350 0.1300 0.1350 194,500 +0.01(+3.85%)
Jun 14, 2022 0.1350 0.1350 0.1250 0.1300 255,000 -0.01(-3.70%)
Jun 13, 2022 0.1600 0.1600 0.1350 0.1350 398,500 -0.03(-18.18%)
Jun 10, 2022 0.1650 0.1800 0.1650 0.1650 41,000 +0.00(+0.00%)
Jun 09, 2022 0.1750 0.1750 0.1650 0.1650 12,500 -0.01(-5.71%)
Jun 07, 2022 0.1750 300 +0.00(+2.94%)
Jun 06, 2022 0.1650 0.1700 0.1650 0.1700 6,000 -0.01(-5.56%)
Jun 03, 2022 0.1800 0.1800 0.1800 0.1800 10,578 +0.00(+0.00%)
Jun 02, 2022 0.1800 0.1800 0.1800 0.1800 2,000 +0.01(+5.88%)
Jun 01, 2022 0.1750 0.1750 0.1700 0.1700 14,500 -0.00(-2.86%)
May 31, 2022 0.1800 0.1800 0.1750 0.1750 36,500 -0.03(-12.50%)
May 30, 2022 0.1700 0.2000 0.1700 0.2000 36,400 +0.02(+11.11%)
May 27, 2022 0.1800 0.1800 0.1800 0.1800 10,000 +0.00(+0.00%)
May 26, 2022 0.1850 0.1850 0.1800 0.1800 80,000 +0.01(+5.88%)
May 24, 2022 0.1700 0 -0.01(-5.56%)
May 20, 2022 0.1800 0 +0.01(+5.88%)
May 19, 2022 0.1700 0.1700 0.1700 0.1700 21,000 +0.00(+0.00%)
May 18, 2022 0.1750 0.1800 0.1700 0.1700 140,000 +0.00(+0.00%)
May 17, 2022 0.1700 0.1750 0.1700 0.1700 61,000 +0.00(+0.00%)
May 16, 2022 0.1650 0.1700 0.1650 0.1700 10,000 +0.00(+0.00%)
May 13, 2022 0.1700 0.1750 0.1650 0.1700 175,000 +0.01(+3.03%)
May 12, 2022 0.1750 0.1750 0.1600 0.1650 57,500 -0.01(-5.71%)
May 11, 2022 0.1800 0.1850 0.1750 0.1750 174,600 -0.01(-2.78%)
May 10, 2022 0.1950 0.1950 0.1750 0.1800 91,000 -0.01(-5.26%)
May 09, 2022 0.1850 0.1900 0.1850 0.1900 2,500 -0.01(-5.00%)
May 06, 2022 0.1950 0.2000 0.1950 0.2000 3,250 -0.01(-4.76%)
May 05, 2022 0.2100 0.2100 0.2100 0.2100 284,000 +0.01(+7.69%)
May 04, 2022 0.1950 0.1950 0.1950 0.1950 8,800 -0.02(-9.30%)
May 02, 2022 0.2150 0 +0.01(+2.38%)
Apr 29, 2022 0.1880 0.2100 0.1850 0.2100 99,000 +0.02(+13.51%)
Apr 28, 2022 0.1850 0.1850 0.1850 0.1850 14,505 +0.00(+0.00%)
Apr 27, 2022 0.1900 0.1900 0.1850 0.1850 5,500 -0.01(-2.63%)
Apr 26, 2022 0.1950 0.2000 0.1800 0.1900 57,010 +0.00(+0.00%)
Apr 25, 2022 0.1850 0.2000 0.1850 0.1900 37,000 -0.02(-11.63%)
Apr 22, 2022 0.2200 0.2200 0.2150 0.2150 30,050 -0.01(-2.27%)
Apr 20, 2022 0.2200 0 +0.00(+0.00%)
Apr 19, 2022 0.2030 0.2250 0.1850 0.2200 90,900 +0.02(+10.00%)
Apr 18, 2022 0.2000 0.2000 0.2000 0.2000 29,501 -0.00(-2.44%)
Apr 14, 2022 0.2050 0 -0.01(-2.38%)
Apr 13, 2022 0.1950 0.2100 0.1900 0.2100 75,000 -0.01(-2.33%)
Apr 12, 2022 0.2150 0.2150 0.2150 0.2150 2,100 -0.01(-2.27%)
Apr 11, 2022 0.2200 0.2200 0.2200 0.2200 500 +0.01(+2.33%)
Apr 08, 2022 0.2150 0.2150 0.2150 0.2150 13,000 -0.01(-2.27%)
Apr 07, 2022 0.2200 0.2200 0.2200 0.2200 1,000 +0.00(+0.00%)
Apr 06, 2022 0.2050 0.2200 0.2050 0.2200 35,250 +0.02(+7.32%)
Apr 05, 2022 0.2100 0.2100 0.2000 0.2050 137,012 -0.02(-6.82%)
Apr 04, 2022 0.2350 0.2350 0.2100 0.2200 196,572 -0.01(-6.38%)
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.