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

Sama Res/Ressources Sama (TSV: SME )

0.1050 UNCHANGED
Streaming Delayed Price Updated: 2:58 PM EDT, May 17, 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 (%)
Aug 29, 2014 0.2700 0.2700 0.2700 0 +0.03(+12.50%)
Aug 28, 2014 0.2550 0.2700 0.2400 0.2400 86,429 -0.03(-11.11%)
Aug 26, 2014 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Aug 20, 2014 0.2700 0.2700 0.2700 0 +0.01(+3.85%)
Aug 19, 2014 0.2600 0.2600 0.2600 0.2600 3,500 -0.01(-1.89%)
Aug 15, 2014 0.2650 3,500 -0.03(-10.17%)
Aug 12, 2014 0.2950 0 -0.03(-7.81%)
Aug 11, 2014 0.3200 0.3200 0.3200 0.3200 17,000 +0.05(+18.52%)
Aug 06, 2014 0.2700 0 -0.01(-3.57%)
Aug 05, 2014 0.2800 0.2800 0.2800 0.2800 19,000 -0.00(-1.75%)
Jul 30, 2014 0.2850 0.2850 0.2850 0 -0.01(-1.72%)
Jul 29, 2014 0.2900 0.2900 0.2900 0.2900 10,000 -0.01(-3.33%)
Jul 21, 2014 0.3000 0.3000 0 -0.03(-7.69%)
Jul 18, 2014 0.3000 0.3300 0.3000 0.3250 53,500 +0.03(+8.33%)
Jul 15, 2014 0.3000 0.3000 0 +0.03(+11.11%)
Jul 14, 2014 0.3000 0.3000 0.2700 0.2700 49,000 -0.03(-10.00%)
Jul 11, 2014 0.3000 0.3000 0.3000 0.3000 2,500 -0.02(-4.76%)
Jul 10, 2014 0.3100 0.3150 0.3100 0.3150 15,000 +0.02(+6.78%)
Jul 09, 2014 0.2950 0.2950 0.2900 0.2950 103,000 -0.01(-1.67%)
Jul 07, 2014 0.3000 0.3000 0 +0.01(+3.45%)
Jul 04, 2014 0.2850 0.3000 0.2800 0.2900 15,500 -0.01(-1.69%)
Jul 03, 2014 0.3000 0.3000 0.2950 0.2950 7,700 -0.02(-6.35%)
Jul 02, 2014 0.3150 0.3150 0.3150 0.3150 2,000 +0.03(+12.50%)
Jun 30, 2014 0.2800 0.2800 0.2800 0 -0.04(-13.85%)
Jun 27, 2014 0.3300 0.3300 0.3100 0.3250 229,000 +0.02(+4.84%)
Jun 25, 2014 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Jun 24, 2014 0.3150 0.3250 0.3100 0.3100 52,079 -0.01(-1.59%)
Jun 23, 2014 0.3250 0.3300 0.3150 0.3150 182,284 -0.02(-4.55%)
Jun 20, 2014 0.3300 0.3300 0.3250 0.3300 140,500 +0.02(+4.76%)
Jun 19, 2014 0.3150 0.3300 0.3150 0.3150 62,000 +0.01(+3.28%)
Jun 17, 2014 0.3050 0.3050 0.3050 150 -0.03(-7.58%)
Jun 16, 2014 0.3300 0.3300 0.2850 0.3300 149,519 +0.01(+3.13%)
Jun 13, 2014 0.3250 0.3300 0.2850 0.3200 19,516 -0.01(-3.03%)
Jun 12, 2014 0.3200 0.3300 0.3000 0.3300 106,216 -0.04(-10.81%)
Jun 11, 2014 0.2600 0.3700 0.2600 0.3700 414,658 +0.12(+48.00%)
Jun 10, 2014 0.2450 0.2650 0.2450 0.2500 146,100 +0.02(+8.70%)
Jun 06, 2014 0.2300 0.2300 0.2300 0.2300 132,000 +0.00(+0.00%)
Jun 05, 2014 0.2100 0.2300 0.2100 0.2300 18,000 +0.01(+2.22%)
Jun 03, 2014 0.2250 0.2250 0.2250 0.2250 0 +0.01(+2.27%)
May 30, 2014 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
May 29, 2014 0.2100 0.2200 0.2100 0.2200 7,600 +0.00(+0.00%)
May 27, 2014 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
May 23, 2014 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
May 21, 2014 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
May 20, 2014 0.2300 0.2300 0.2000 0.2200 22,522 -0.02(-8.33%)
May 16, 2014 0.2400 0.2400 0.2400 0 +0.03(+14.29%)
May 15, 2014 0.2250 0.2250 0.2100 0.2100 32,000 +0.01(+2.44%)
May 14, 2014 0.2000 0.2100 0.2000 0.2050 69,000 +0.00(+2.50%)
May 13, 2014 0.2100 0.2100 0.1600 0.2000 71,200 +0.02(+11.11%)
May 09, 2014 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
May 08, 2014 0.1900 0.1900 0.1900 0.1900 530 -0.01(-5.00%)
May 06, 2014 0.2000 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
May 05, 2014 0.1900 0.1900 0.1900 0.1900 20,000 +0.00(+0.00%)
May 02, 2014 0.1900 0.1900 0.1900 0.1900 19,430 -0.01(-5.00%)
Apr 25, 2014 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Apr 23, 2014 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Apr 22, 2014 0.2000 0.2000 0.2000 0.2000 15,000 +0.02(+11.11%)
Apr 17, 2014 0.1800 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Apr 11, 2014 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Apr 08, 2014 0.1900 0.1900 0.1900 0 -0.02(-11.63%)
Apr 03, 2014 0.2150 0.2150 0.2150 0 +0.01(+2.38%)
Apr 02, 2014 0.2100 0.2100 0.2100 0.2100 25,000 +0.01(+2.44%)
Apr 01, 2014 0.2050 0.2050 0.2050 0.2050 30,000 +0.00(+2.50%)
Mar 31, 2014 0.1900 0.2000 0.1850 0.2000 402,900 +0.02(+11.11%)
Mar 28, 2014 0.1800 0.1800 0.1800 0.1800 65,000 -0.01(-5.26%)
Mar 25, 2014 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Mar 24, 2014 0.2000 0.2000 0.1900 0.2000 68,000 +0.01(+5.26%)
Mar 21, 2014 0.1700 0.1900 0.1700 0.1900 55,500 +0.02(+11.76%)
Mar 20, 2014 0.1700 0.1700 0.1700 0.1700 35,500 +0.00(+0.00%)
Mar 19, 2014 0.1700 0.1700 0.1700 0.1700 30,430 +0.01(+6.25%)
Mar 18, 2014 0.1650 0.1650 0.1600 0.1600 68,000 -0.01(-3.03%)
Mar 17, 2014 0.1450 0.1650 0.1400 0.1650 17,000 +0.02(+10.00%)
Mar 14, 2014 0.1600 0.1700 0.1500 0.1500 144,500 -0.04(-21.05%)
Mar 13, 2014 0.1700 0.1900 0.1600 0.1900 283,000 +0.01(+5.56%)
Mar 12, 2014 0.1800 0.1800 0.1800 0.1800 54,075 -0.02(-10.00%)
Mar 11, 2014 0.1900 0.2000 0.1650 0.2000 37,500 +0.01(+5.26%)
Mar 07, 2014 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Mar 06, 2014 0.2000 0.2000 0.2000 0.2000 5,000 +0.02(+11.11%)
Mar 04, 2014 0.1800 0.1800 0.1800 0 -0.02(-12.20%)
Feb 28, 2014 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Feb 27, 2014 0.2050 0.2050 0.2050 0.2050 5,000 +0.00(+0.00%)
Feb 25, 2014 0.2050 0.2050 0.2050 0.2050 0 -0.02(-6.82%)
Feb 19, 2014 0.2200 0.2200 0.2200 0 -0.01(-4.35%)
Feb 18, 2014 0.2050 0.2300 0.1950 0.2300 261,000 +0.01(+2.22%)
Feb 12, 2014 0.2250 0.2250 0.2250 0 +0.01(+4.65%)
Feb 10, 2014 0.2150 0.2150 0.2150 0 +0.01(+7.50%)
Feb 07, 2014 0.2000 0.2000 0.2000 0.2000 20,000 +0.00(+0.00%)
Feb 06, 2014 0.2000 0.2000 0.2000 0.2000 12,000 +0.00(+0.00%)
Feb 05, 2014 0.2200 0.2200 0.2000 0.2000 27,000 -0.02(-9.09%)
Feb 04, 2014 0.2200 0.2200 0.2200 0.2200 9,050 +0.00(+0.00%)
Feb 03, 2014 0.2200 0.2200 0.2200 0.2200 9,000 -0.01(-4.35%)
Jan 31, 2014 0.1900 0.2300 0.1900 0.2300 55,000 +0.07(+39.39%)
Jan 30, 2014 0.1950 0.1950 0.1650 0.1650 200,500 -0.04(-21.43%)
Jan 23, 2014 0.2100 0.2100 0.2100 0.2100 0 -0.02(-10.64%)
Jan 22, 2014 0.2100 0.2350 0.2000 0.2350 92,000 +0.00(+2.17%)
Jan 17, 2014 0.2300 0.2300 0.2300 0.2300 0 +0.02(+9.52%)
Jan 16, 2014 0.2200 0.2200 0.2100 0.2100 101,000 -0.02(-6.67%)
Jan 15, 2014 0.2450 0.2450 0.2450 0.2250 55,000 -0.02(-8.16%)
Jan 14, 2014 0.2200 0.2450 0.2200 0.2450 16,000 +0.01(+6.52%)
Jan 13, 2014 0.2300 0.2300 0.2300 0.2300 40,000 +0.00(+0.00%)
Jan 10, 2014 0.2300 0.2300 0.2300 0.2300 20,000 +0.00(+0.00%)
Jan 09, 2014 0.2300 0.2300 0.2300 0.2300 30,000 +0.01(+2.22%)
Jan 08, 2014 0.2300 0.2300 0.2250 0.2250 20,000 +0.00(+0.00%)
Jan 07, 2014 0.2500 0.2500 0.2250 0.2250 51,000 -0.01(-2.17%)
Jan 06, 2014 0.2300 0.2300 0.2300 0.2300 20,000 -0.01(-4.17%)
Jan 03, 2014 0.2500 0.2500 0.2400 0.2400 46,000 -0.04(-14.29%)
Jan 02, 2014 0.2800 0.2800 0.2800 0.2800 19,000 +0.03(+12.00%)
Dec 31, 2013 0.2500 0.2500 0.2500 0 -0.03(-9.09%)
Dec 30, 2013 0.2750 0.2750 0.2550 0.2750 22,000 -0.02(-6.78%)
Dec 27, 2013 0.2800 0.2950 0.2800 0.2950 4,700 +0.04(+15.69%)
Dec 23, 2013 0.2550 0.2550 0.2550 0 -0.01(-3.77%)
Dec 20, 2013 0.2500 0.2700 0.2500 0.2650 54,800 +0.01(+1.92%)
Dec 18, 2013 0.2600 0.2600 0.2600 0 +0.01(+4.00%)
Dec 17, 2013 0.2600 0.2600 0.2350 0.2500 66,000 +0.00(+0.00%)
Dec 16, 2013 0.2550 0.2550 0.2500 0.2500 35,000 +0.00(+0.00%)
Dec 13, 2013 0.2500 0.2550 0.2500 0.2500 50,000 +0.00(+0.00%)
Dec 12, 2013 0.2450 0.2500 0.2450 0.2500 52,500 +0.00(+0.00%)
Dec 11, 2013 0.2500 0.2500 0.2400 0.2500 124,300 +0.01(+2.04%)
Dec 09, 2013 0.2450 0.2450 0.2450 0 -0.02(-5.77%)
Dec 05, 2013 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Dec 04, 2013 0.2700 0.2700 0.2600 0.2600 31,000 -0.01(-3.70%)
Dec 02, 2013 0.2700 0.2700 0.2700 0.2700 0 -0.03(-10.00%)
Nov 29, 2013 0.2700 0.3000 0.2700 0.3000 33,000 +0.01(+3.45%)
Nov 27, 2013 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Nov 22, 2013 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Nov 21, 2013 0.2800 0.2900 0.2800 0.2900 50,500 +0.01(+3.57%)
Nov 20, 2013 0.2700 0.2800 0.2700 0.2800 10,000 +0.01(+3.70%)
Nov 19, 2013 0.2900 0.3050 0.2700 0.2700 42,000 -0.05(-15.62%)
Nov 18, 2013 0.3000 0.3200 0.3000 0.3200 1,500 +0.02(+6.67%)
Nov 15, 2013 0.2900 0.3450 0.2900 0.3000 59,500 +0.00(+0.00%)
Nov 14, 2013 0.3000 0.3050 0.3000 0.3000 46,000 -0.01(-1.64%)
Nov 12, 2013 0.2750 0.3100 0.2700 0.3050 63,000 +0.03(+12.96%)
Nov 11, 2013 0.2900 0.3000 0.2700 0.2700 127,500 -0.03(-11.48%)
Nov 07, 2013 0.3050 0.3050 0.3050 0 +0.02(+5.17%)
Nov 06, 2013 0.3050 0.3050 0.2900 0.2900 33,000 -0.02(-6.45%)
Nov 05, 2013 0.3300 0.3450 0.3000 0.3100 264,000 +0.01(+1.64%)
Nov 04, 2013 0.3400 0.3400 0.3050 0.3050 72,000 -0.03(-8.96%)
Nov 01, 2013 0.3300 0.3400 0.3000 0.3350 110,500 +0.01(+1.52%)
Oct 31, 2013 0.3000 0.3300 0.3000 0.3300 59,200 +0.03(+10.00%)
Oct 30, 2013 0.2900 0.3100 0.2900 0.3000 125,500 +0.02(+7.14%)
Oct 29, 2013 0.2800 0.2800 0.2800 0.2800 500 +0.00(+0.00%)
Oct 28, 2013 0.2700 0.2800 0.2700 0.2800 54,000 +0.01(+3.70%)
Oct 25, 2013 0.2550 0.2850 0.2550 0.2700 40,700 -0.01(-3.57%)
Oct 24, 2013 0.2500 0.2800 0.2450 0.2800 60,000 +0.03(+12.00%)
Oct 23, 2013 0.2500 0.2500 0.2500 0.2500 109,500 +0.00(+0.00%)
Oct 21, 2013 0.2500 0.2500 0.2500 0 +0.02(+6.38%)
Oct 15, 2013 0.2350 0.2350 0.2350 0 -0.02(-6.00%)
Oct 10, 2013 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Oct 09, 2013 0.2750 0.2750 0.2500 0.2500 136,000 -0.01(-3.85%)
Oct 08, 2013 0.2900 0.2900 0.2600 0.2600 29,400 -0.03(-10.34%)
Oct 07, 2013 0.2800 0.2900 0.2800 0.2900 7,500 +0.01(+3.57%)
Oct 04, 2013 0.2400 0.2800 0.2400 0.2800 42,500 +0.04(+16.67%)
Oct 02, 2013 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Oct 01, 2013 0.2400 0.2400 0.2400 0.2400 30,000 -0.06(-20.00%)
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%)
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.