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: 3:00 PM 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 (%)
Jan 31, 2012 0.3850 0.3850 0.3850 0.3850 5,000 +0.01(+1.32%)
Jan 30, 2012 0.3800 0.3800 0.3800 0.3800 4,000 +0.02(+5.56%)
Jan 27, 2012 0.3600 0.3850 0.3600 0.3600 14,500 +0.00(+0.00%)
Jan 26, 2012 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Jan 25, 2012 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Jan 24, 2012 0.3650 0.3650 0.3600 0.3600 10,000 -0.01(-1.37%)
Jan 23, 2012 0.3800 0.3800 0.3650 0.3650 10,000 +0.01(+1.39%)
Jan 20, 2012 0.3600 0.3600 0.3600 0.3600 15,000 -0.01(-2.70%)
Jan 19, 2012 0.4000 0.4000 0.3700 0.3700 17,000 -0.01(-2.63%)
Jan 18, 2012 0.3800 0.3800 0.3800 0.3800 10,000 +0.01(+2.70%)
Jan 17, 2012 0.3700 0.3700 0.3700 0.3700 11,000 -0.05(-11.90%)
Jan 16, 2012 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Jan 13, 2012 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Jan 12, 2012 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Jan 11, 2012 0.4200 0.4200 0.4200 0.4200 30,000 +0.00(+0.00%)
Jan 10, 2012 0.4200 0.4200 0.4200 0.4200 8,000 -0.01(-1.18%)
Jan 09, 2012 0.4250 0.4250 0.4250 0 +0.00(+0.00%)
Jan 06, 2012 0.4250 0.4250 0.4000 0.4250 35,000 +0.00(+0.00%)
Jan 05, 2012 0.4250 0.4250 0.4250 0.4250 30,000 +0.00(+0.00%)
Jan 04, 2012 0.4250 0.4250 0.4250 0.4250 3,500 +0.02(+6.25%)
Dec 30, 2011 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Dec 29, 2011 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Dec 28, 2011 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Dec 23, 2011 0.4000 0.4000 0.4000 0.4000 14,000 +0.05(+14.29%)
Dec 21, 2011 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Dec 20, 2011 0.3500 0.3750 0.3500 0.3500 62,500 +0.04(+12.90%)
Dec 19, 2011 0.3100 0.3100 0.3100 0.3100 5,000 +0.00(+0.00%)
Dec 16, 2011 0.3100 0.3100 0.3100 0.3100 50,000 +0.00(+0.00%)
Dec 15, 2011 0.3100 0.3100 0.3100 0.3100 25,000 +0.01(+3.33%)
Dec 14, 2011 0.3100 0.3100 0.3000 0.3000 100,000 -0.02(-6.25%)
Dec 13, 2011 0.3200 0.3200 0.3200 0.3200 30,000 +0.00(+0.00%)
Dec 12, 2011 0.3500 0.3500 0.3200 0.3200 65,000 -0.03(-8.57%)
Dec 09, 2011 0.3500 0.3500 0.3500 0.3500 15,000 +0.03(+9.37%)
Dec 08, 2011 0.3200 0.3200 0.3200 0.3200 45,500 +0.00(+0.00%)
Dec 07, 2011 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Dec 06, 2011 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Dec 05, 2011 0.3500 0.3500 0.3200 0.3200 57,938 -0.03(-8.57%)
Dec 02, 2011 0.3500 0.3500 0.3500 0.3500 20,000 +0.05(+16.67%)
Dec 01, 2011 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Nov 30, 2011 0.3000 0.3000 0.3000 0.3000 9,000 +0.00(+0.00%)
Nov 29, 2011 0.3200 0.3200 0.3000 0.3000 19,200 -0.01(-3.23%)
Nov 28, 2011 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Nov 25, 2011 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Nov 24, 2011 0.3100 0.3100 0.3100 0.3100 50,000 +0.01(+3.33%)
Nov 23, 2011 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Nov 22, 2011 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Nov 21, 2011 0.3150 0.3150 0.3000 0.3000 97,000 -0.01(-3.23%)
Nov 18, 2011 0.3100 0.3100 0.3100 0.3100 3,000 -0.01(-3.13%)
Nov 17, 2011 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Nov 16, 2011 0.3250 0.3250 0.3200 0.3200 50,000 +0.00(+0.00%)
Nov 15, 2011 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Nov 14, 2011 0.3550 0.3550 0.3200 0.3200 72,500 -0.03(-9.86%)
Nov 11, 2011 0.3550 0.3550 0.3550 0 +0.00(+0.00%)
Nov 10, 2011 0.3550 0.3550 0.3550 0.3550 40,000 +0.01(+2.90%)
Nov 09, 2011 0.3450 0.3450 0.3450 0 +0.00(+0.00%)
Nov 08, 2011 0.3450 0.3450 0.3450 0 +0.00(+0.00%)
Nov 07, 2011 0.4000 0.4000 0.3450 0.3450 10,000 -0.06(-13.75%)
Nov 04, 2011 0.3800 0.4000 0.3800 0.4000 18,500 +0.00(+0.00%)
Nov 03, 2011 0.4000 0.4000 0.4000 0.4000 52,500 +0.00(+0.00%)
Nov 02, 2011 0.3900 0.4000 0.3900 0.4000 20,000 +0.05(+14.29%)
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.