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: 3:48 PM EDT, May 8, 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 (%)
Mar 31, 2017 0.1550 0.1550 0.1450 0.1500 364,000 +0.01(+7.14%)
Mar 30, 2017 0.1450 0.1500 0.1400 0.1400 369,000 -0.00(-3.45%)
Mar 29, 2017 0.1400 0.1450 0.1350 0.1450 88,000 +0.00(+0.00%)
Mar 28, 2017 0.1400 0.1450 0.1300 0.1450 187,500 +0.00(+0.00%)
Mar 27, 2017 0.1400 0.1450 0.1400 0.1450 61,000 -0.01(-3.33%)
Mar 24, 2017 0.1500 0.1500 0.1400 0.1500 250,000 +0.01(+3.45%)
Mar 23, 2017 0.1350 0.1450 0.1350 0.1450 276,000 +0.01(+11.54%)
Mar 22, 2017 0.1300 0.1350 0.1300 0.1300 222,000 +0.00(+0.00%)
Mar 21, 2017 0.1300 0.1300 0.1250 0.1300 240,500 +0.00(+0.00%)
Mar 20, 2017 0.1450 0.1450 0.1250 0.1300 136,500 -0.01(-7.14%)
Mar 17, 2017 0.1400 0.1400 0.1400 0.1400 25,000 -0.00(-3.45%)
Mar 16, 2017 0.1400 0.1450 0.1400 0.1450 32,500 +0.00(+0.00%)
Mar 15, 2017 0.1400 0.1450 0.1400 0.1450 28,000 +0.00(+0.00%)
Mar 14, 2017 0.1350 0.1450 0.1350 0.1450 77,000 +0.01(+11.54%)
Mar 13, 2017 0.1400 0.1400 0.1300 0.1300 143,500 -0.01(-7.14%)
Mar 10, 2017 0.1400 0.1400 0.1400 0.1400 93,500 +0.00(+0.00%)
Mar 09, 2017 0.1450 0.1450 0.1400 0.1400 193,000 -0.01(-6.67%)
Mar 08, 2017 0.1500 0.1550 0.1500 0.1500 180,000 +0.00(+0.00%)
Mar 07, 2017 0.1450 0.1600 0.1450 0.1500 50,000 +0.01(+3.45%)
Mar 06, 2017 0.1450 0.1450 0.1450 0.1450 19,110 -0.01(-3.33%)
Mar 03, 2017 0.1500 0.1550 0.1500 0.1500 100,400 +0.01(+3.45%)
Mar 02, 2017 0.1500 0.1500 0.1400 0.1450 114,000 -0.01(-3.33%)
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.