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

Sama Res/Ressources Sama (TSV: SME )

0.1150 +0.0050 (+4.55%)
Streaming Delayed Price Updated: 9:46 AM EDT, May 6, 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 (%)
Dec 31, 2012 0.2100 0.2100 0.2100 0 -0.01(-2.33%)
Dec 28, 2012 0.2150 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Dec 27, 2012 0.2200 0.2200 0.2150 0.2150 67,409 -0.01(-2.27%)
Dec 24, 2012 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Dec 21, 2012 0.2200 0.2200 0.2200 0.2200 21,000 -0.01(-6.38%)
Dec 20, 2012 0.2200 0.2350 0.2200 0.2350 9,007 +0.01(+6.82%)
Dec 19, 2012 0.2400 0.2400 0.2150 0.2200 201,000 -0.03(-12.00%)
Dec 18, 2012 0.2550 0.2650 0.2500 0.2500 34,500 -0.02(-7.41%)
Dec 17, 2012 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Dec 14, 2012 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Dec 13, 2012 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Dec 12, 2012 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Dec 11, 2012 0.2700 0.2700 0.2700 0.2700 500 -0.02(-6.90%)
Dec 10, 2012 0.2700 0.2900 0.2500 0.2900 71,500 -0.01(-3.33%)
Dec 07, 2012 0.2950 0.3000 0.2700 0.3000 116,110 +0.01(+1.69%)
Dec 06, 2012 0.2900 0.2950 0.2800 0.2950 99,100 +0.04(+18.00%)
Dec 05, 2012 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Dec 04, 2012 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Nov 30, 2012 0.2500 0.2500 0.2500 0.2500 10,000 -0.03(-12.28%)
Nov 29, 2012 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Nov 28, 2012 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Nov 27, 2012 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Nov 26, 2012 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Nov 24, 2012 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Nov 23, 2012 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Nov 22, 2012 0.2850 0.2850 0.2850 0.2850 3,000 +0.01(+3.64%)
Nov 21, 2012 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Nov 20, 2012 0.2750 0.2750 0.2750 0.2750 17,100 -0.01(-3.51%)
Nov 19, 2012 0.2850 0.2850 0.2850 0.2850 2,000 +0.01(+3.64%)
Nov 16, 2012 0.2750 0.2750 0.2750 0.2750 2,000 -0.01(-5.17%)
Nov 15, 2012 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Nov 14, 2012 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Nov 13, 2012 0.2750 0.2900 0.2750 0.2900 14,000 +0.01(+5.45%)
Nov 12, 2012 0.2750 0.2750 0.2750 0.2750 13,500 -0.01(-5.17%)
Nov 09, 2012 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Nov 08, 2012 0.2900 0.2900 0.2900 0.2900 500 +0.00(+0.00%)
Nov 07, 2012 0.2900 0.2900 0.2900 0.2900 5,000 +0.01(+5.45%)
Nov 06, 2012 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Nov 05, 2012 0.2900 0.2900 0.2750 0.2750 32,500 +0.00(+0.00%)
Nov 02, 2012 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Nov 01, 2012 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Oct 31, 2012 0.3000 0.3000 0.2750 0.2750 76,500 -0.01(-5.17%)
Oct 30, 2012 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Oct 29, 2012 0.3000 0.3000 0.2900 0.2900 46,250 -0.01(-3.33%)
Oct 26, 2012 0.3200 0.3200 0.3000 0.3000 56,000 -0.02(-6.25%)
Oct 25, 2012 0.3200 0.3200 0.3200 0.3200 5,000 +0.02(+6.67%)
Oct 24, 2012 0.3000 0.3000 0.3000 0.3000 5,000 -0.02(-6.25%)
Oct 23, 2012 0.3000 0.3200 0.2700 0.3200 87,000 -0.01(-3.03%)
Oct 19, 2012 0.3200 0.3300 0.3200 0.3300 16,500 +0.01(+1.54%)
Oct 18, 2012 0.3250 0.3250 0.3250 0.3250 2,500 +0.05(+20.37%)
Oct 17, 2012 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Oct 16, 2012 0.2900 0.2900 0.2700 0.2700 50,000 -0.02(-6.90%)
Oct 15, 2012 0.2900 0.2900 0.2900 0.2900 12,500 -0.04(-12.12%)
Oct 12, 2012 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Oct 11, 2012 0.3300 0.3300 0.3150 0.3300 80,500 +0.00(+0.00%)
Oct 10, 2012 0.3300 0.3300 0.3300 0.3300 100,000 +0.00(+0.00%)
Oct 09, 2012 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Oct 05, 2012 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Oct 04, 2012 0.3300 0.3300 0.3300 0.3300 30 +0.00(+0.00%)
Oct 03, 2012 0.3300 0.3300 0.3300 0.3300 2,000 +0.00(+0.00%)
Oct 02, 2012 0.3300 0.3300 0.3300 0.3300 20,100 +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.