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: 1:32 PM EDT, Apr 30, 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 (%)
Jan 31, 2011 0.3900 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Jan 28, 2011 0.4000 0.4000 0.3600 0.3900 56,800 -0.01(-2.50%)
Jan 27, 2011 0.4000 0.4000 0.4000 0.4000 4,000 -0.02(-4.76%)
Jan 26, 2011 0.4000 0.4250 0.4000 0.4200 153,300 +0.05(+13.51%)
Jan 25, 2011 0.4050 0.4050 0.3400 0.3700 78,000 -0.01(-2.63%)
Jan 24, 2011 0.3800 0.3800 0.3800 0.3800 24,000 -0.01(-2.56%)
Jan 21, 2011 0.3800 0.4100 0.3700 0.3900 278,000 +0.01(+2.63%)
Jan 20, 2011 0.3900 0.3900 0.3800 0.3800 51,000 -0.01(-2.56%)
Jan 19, 2011 0.3600 0.3900 0.3600 0.3900 62,500 +0.04(+11.43%)
Jan 18, 2011 0.3450 0.3500 0.3450 0.3500 14,000 +0.01(+1.45%)
Jan 17, 2011 0.3500 0.3500 0.3450 0.3450 12,500 -0.01(-1.43%)
Jan 14, 2011 0.3700 0.3700 0.3500 0.3500 44,000 -0.01(-2.78%)
Jan 13, 2011 0.3400 0.3800 0.3400 0.3600 196,000 +0.01(+1.41%)
Jan 12, 2011 0.3400 0.3550 0.3400 0.3550 3,500 +0.01(+4.41%)
Jan 11, 2011 0.3550 0.3650 0.3400 0.3400 476,400 -0.01(-4.23%)
Jan 10, 2011 0.3600 0.3600 0.3500 0.3550 75,000 -0.01(-1.39%)
Jan 07, 2011 0.3250 0.3600 0.3250 0.3600 187,000 +0.05(+16.13%)
Jan 06, 2011 0.3150 0.3150 0.3100 0.3100 15,500 -0.03(-7.46%)
Jan 05, 2011 0.3150 0.3350 0.3100 0.3350 82,500 +0.03(+8.06%)
Jan 04, 2011 0.3100 0.3400 0.3000 0.3100 314,000 -0.02(-6.06%)
Dec 31, 2010 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Dec 30, 2010 0.3050 0.3300 0.3000 0.3300 33,000 +0.00(+0.00%)
Dec 29, 2010 0.3300 0.3350 0.3000 0.3300 236,500 -0.02(-7.04%)
Dec 24, 2010 0.3000 0.3550 0.3000 0.3550 90,500 +0.05(+18.33%)
Dec 23, 2010 0.3100 0.3100 0.3000 0.3000 751,500 -0.02(-6.25%)
Dec 22, 2010 0.3100 0.3250 0.3100 0.3200 19,000 -0.02(-5.88%)
Dec 21, 2010 0.3550 0.3550 0.3350 0.3400 159,150 -0.01(-2.86%)
Dec 20, 2010 0.3500 0.3500 0.3500 0.3500 67,000 -0.01(-2.78%)
Dec 17, 2010 0.3600 0.3600 0.3600 0.3600 1,000 +0.01(+2.86%)
Dec 16, 2010 0.3500 0.3500 0.3500 0.3500 56,500 +0.00(+0.00%)
Dec 15, 2010 0.3500 0.3500 0.3500 0.3500 10,000 -0.01(-1.41%)
Dec 14, 2010 0.3500 0.3550 0.3500 0.3550 20,000 +0.01(+1.43%)
Dec 13, 2010 0.3500 0.3500 0.3500 0.3500 5,000 -0.01(-2.78%)
Dec 10, 2010 0.3600 0.3600 0.3600 0.3600 40,000 +0.01(+2.86%)
Dec 09, 2010 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Dec 08, 2010 0.3600 0.3600 0.3500 0.3500 112,500 +0.00(+0.00%)
Dec 07, 2010 0.3500 0.3500 0.3500 0.3500 8,000 +0.01(+1.45%)
Dec 06, 2010 0.3300 0.3500 0.3300 0.3450 37,000 +0.01(+4.55%)
Dec 03, 2010 0.3550 0.3600 0.3300 0.3300 145,500 +0.00(+0.00%)
Dec 02, 2010 0.3650 0.3650 0.3300 0.3300 70,000 -0.05(-13.16%)
Dec 01, 2010 0.3600 0.3850 0.3600 0.3800 10,400 -0.01(-2.56%)
Nov 30, 2010 0.3900 0.3900 0.3500 0.3900 61,500 +0.02(+5.41%)
Nov 29, 2010 0.3700 0.3900 0.3700 0.3700 109,000 +0.02(+5.71%)
Nov 26, 2010 0.3800 0.3850 0.3500 0.3500 125,000 -0.04(-9.09%)
Nov 25, 2010 0.3850 0.3850 0.3850 0.3850 20,000 -0.02(-3.75%)
Nov 24, 2010 0.3800 0.4000 0.3550 0.4000 195,000 +0.00(+0.00%)
Nov 23, 2010 0.4000 0.4000 0.3800 0.4000 77,500 +0.00(+0.00%)
Nov 22, 2010 0.4000 0.4000 0.4000 0.4000 23,000 -0.01(-2.44%)
Nov 19, 2010 0.4000 0.4100 0.4000 0.4100 71,000 +0.01(+2.50%)
Nov 18, 2010 0.4100 0.4150 0.4000 0.4000 299,500 -0.01(-1.23%)
Nov 17, 2010 0.4250 0.4250 0.4050 0.4050 120,000 -0.01(-2.41%)
Nov 16, 2010 0.4300 0.4300 0.4150 0.4150 20,000 +0.01(+3.75%)
Nov 15, 2010 0.4200 0.4250 0.4000 0.4000 152,000 +0.00(+0.00%)
Nov 12, 2010 0.4100 0.4100 0.4000 0.4000 40,000 -0.02(-4.76%)
Nov 11, 2010 0.4250 0.4250 0.4000 0.4200 27,000 -0.01(-1.18%)
Nov 10, 2010 0.4150 0.4300 0.3950 0.4250 132,500 +0.01(+2.41%)
Nov 09, 2010 0.4250 0.4300 0.4150 0.4150 136,000 +0.02(+5.06%)
Nov 08, 2010 0.4150 0.4300 0.3950 0.3950 241,500 -0.02(-5.95%)
Nov 05, 2010 0.4250 0.4300 0.4000 0.4200 153,500 -0.01(-1.18%)
Nov 04, 2010 0.4150 0.4250 0.4150 0.4250 139,500 +0.01(+1.19%)
Nov 03, 2010 0.4200 0.4200 0.4000 0.4200 92,000 +0.02(+5.00%)
Nov 02, 2010 0.4100 0.4100 0.3900 0.4000 65,500 -0.01(-2.44%)
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.