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: 9:43 AM EDT, May 10, 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 (%)
Sep 27, 2013 0.2600 0.3000 0.2600 0.3000 112,000 +0.04(+15.38%)
Sep 26, 2013 0.2400 0.2600 0.2400 0.2600 95,500 +0.02(+8.33%)
Sep 25, 2013 0.2550 0.2550 0.2400 0.2400 205,000 -0.04(-12.73%)
Sep 24, 2013 0.2750 0.2750 0.2750 0.2750 3,000 -0.02(-6.78%)
Sep 23, 2013 0.2700 0.3000 0.2350 0.2950 79,800 -0.02(-4.84%)
Sep 20, 2013 0.2700 0.3100 0.2700 0.3100 58,900 +0.07(+26.53%)
Sep 16, 2013 0.2450 0.2450 0.2450 0 -0.03(-9.26%)
Sep 13, 2013 0.2700 0.2700 0.2450 0.2700 0 +0.03(+10.20%)
Sep 11, 2013 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Sep 10, 2013 0.2500 0.2500 0.2450 0.2450 17,700 -0.03(-9.26%)
Sep 09, 2013 0.2700 0.2700 0.2700 0.2700 4,000 +0.03(+12.50%)
Sep 06, 2013 0.2400 0.2400 0.2400 0.2400 7,000 -0.02(-7.69%)
Sep 05, 2013 0.2600 0.2600 0.2600 0.2600 6,000 +0.02(+8.33%)
Sep 04, 2013 0.2400 0.2400 0.2400 0.2400 7,000 +0.00(+0.00%)
Aug 29, 2013 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
Aug 28, 2013 0.2500 0.2500 0.2500 0.2500 20,000 +0.00(+0.00%)
Aug 27, 2013 0.2650 0.2650 0.2500 0.2500 67,500 -0.01(-3.85%)
Aug 26, 2013 0.2600 0.2600 0.2600 0.2600 50,500 +0.01(+1.96%)
Aug 23, 2013 0.2500 0.2550 0.2300 0.2550 51,000 -0.01(-1.92%)
Aug 21, 2013 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Aug 19, 2013 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Aug 16, 2013 0.2600 0.2600 0.2600 0.2600 8,000 +0.00(+0.00%)
Aug 13, 2013 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Aug 09, 2013 0.2600 0.2600 0.2600 0 +0.01(+4.00%)
Aug 06, 2013 0.2500 0.2500 0.2500 0 -0.02(-7.41%)
Jul 31, 2013 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Jul 29, 2013 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Jul 26, 2013 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Jul 25, 2013 0.2500 0.2700 0.2500 0.2700 25,000 +0.01(+1.89%)
Jul 24, 2013 0.2650 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Jul 23, 2013 0.2650 0.2650 0.2650 0.2650 4,000 -0.03(-11.67%)
Jul 22, 2013 0.3000 0.3000 0.3000 0.3000 5,000 +0.04(+15.38%)
Jul 19, 2013 0.2500 0.2600 0.2500 0.2600 40,000 +0.01(+4.00%)
Jul 18, 2013 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 17, 2013 0.2450 0.2500 0.2300 0.2500 30,500 +0.00(+0.00%)
Jul 16, 2013 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 15, 2013 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 12, 2013 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 11, 2013 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 10, 2013 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 09, 2013 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 08, 2013 0.2500 0.2500 0.2500 0.2500 500 +0.00(+0.00%)
Jul 05, 2013 0.2450 0.2500 0.2450 0.2500 1,100 +0.00(+0.00%)
Jul 04, 2013 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 03, 2013 0.2500 0.2500 0.2500 0.2500 17,000 +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.