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 (%)
Jul 31, 2017 0.1350 0.1700 0.1350 0.1450 307,650 +0.00(+0.00%)
Jul 28, 2017 0.1450 0.1450 0.1450 0.1450 11,000 +0.00(+0.00%)
Jul 27, 2017 0.1350 0.1450 0.1350 0.1450 120,500 +0.00(+0.00%)
Jul 26, 2017 0.1400 0.1450 0.1200 0.1450 23,000 +0.00(+3.57%)
Jul 25, 2017 0.1300 0.1400 0.1300 0.1400 85,500 -0.01(-6.67%)
Jul 21, 2017 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Jul 20, 2017 0.1300 0.1450 0.1300 0.1450 158,000 +0.00(+0.00%)
Jul 19, 2017 0.1300 0.1450 0.1300 0.1450 73,000 +0.02(+16.00%)
Jul 18, 2017 0.1250 0.1250 0.1200 0.1250 306,350 +0.00(+0.00%)
Jul 17, 2017 0.1400 0.1400 0.1250 0.1250 327,000 -0.02(-10.71%)
Jul 13, 2017 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Jul 10, 2017 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jul 06, 2017 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jul 05, 2017 0.1500 0.1500 0.1500 0.1500 50,000 -0.01(-6.25%)
Jul 03, 2017 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jun 30, 2017 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Jun 29, 2017 0.1450 0.1500 0.1400 0.1500 288,500 +0.00(+0.00%)
Jun 28, 2017 0.1500 0.1500 0.1500 0.1500 1,000 +0.00(+0.00%)
Jun 27, 2017 0.1450 0.1550 0.1450 0.1500 13,000 +0.00(+0.00%)
Jun 26, 2017 0.1500 0.1500 0.1500 0.1500 100,810 -0.01(-6.25%)
Jun 23, 2017 0.1600 0.1600 0.1600 0.1600 40,000 -0.01(-3.03%)
Jun 22, 2017 0.1600 0.1650 0.1550 0.1650 33,500 +0.01(+6.45%)
Jun 21, 2017 0.1700 0.1700 0.1500 0.1550 75,000 -0.02(-11.43%)
Jun 20, 2017 0.1600 0.1800 0.1400 0.1750 150,500 +0.00(+2.94%)
Jun 19, 2017 0.1700 0.1700 0.1700 0.1700 118,000 -0.01(-5.56%)
Jun 16, 2017 0.1800 0.1800 0.1800 0.1800 60,060 +0.00(+0.00%)
Jun 15, 2017 0.1650 0.1800 0.1600 0.1800 118,000 +0.00(+0.00%)
Jun 14, 2017 0.1700 0.1800 0.1650 0.1800 110,000 +0.01(+5.88%)
Jun 13, 2017 0.1700 0.1700 0.1700 0.1700 15,000 +0.00(+0.00%)
Jun 12, 2017 0.1600 0.1700 0.1600 0.1700 74,000 +0.00(+0.00%)
Jun 09, 2017 0.1700 0.1700 0.1600 0.1700 396,500 -0.00(-2.86%)
Jun 08, 2017 0.1800 0.1800 0.1750 0.1750 52,000 +0.00(+0.00%)
Jun 07, 2017 0.1800 0.1800 0.1600 0.1750 207,500 -0.01(-2.78%)
Jun 06, 2017 0.1900 0.1900 0.1800 0.1800 121,500 -0.01(-5.26%)
Jun 05, 2017 0.1900 0.1900 0.1700 0.1900 57,000 +0.00(+0.00%)
Jun 02, 2017 0.1900 0.1950 0.1750 0.1900 667,500 -0.01(-2.56%)
Jun 01, 2017 0.1900 0.1950 0.1900 0.1950 55,000 +0.02(+14.71%)
May 31, 2017 0.1700 0.1700 0.1700 0.1700 24,000 -0.01(-5.56%)
May 30, 2017 0.1800 0.1800 0.1800 0.1800 50,000 -0.01(-5.26%)
May 26, 2017 0.1900 0.1900 0.1900 0 +0.01(+5.56%)
May 25, 2017 0.1800 0.1800 0.1800 0.1800 60,000 +0.00(+0.00%)
May 24, 2017 0.1850 0.1850 0.1800 0.1800 5,000 +0.00(+0.00%)
May 23, 2017 0.1850 0.1850 0.1800 0.1800 100,000 -0.01(-5.26%)
May 19, 2017 0.1850 0.1900 0.1850 0.1900 88,000 -0.02(-9.52%)
May 17, 2017 0.2100 0.2100 0.2100 0 +0.02(+10.53%)
May 16, 2017 0.1900 0.1900 0.1900 0.1900 20,000 -0.02(-9.52%)
May 15, 2017 0.2050 0.2100 0.2050 0.2100 13,000 +0.02(+10.53%)
May 11, 2017 0.1900 0.1900 0.1900 0 +0.02(+11.76%)
May 10, 2017 0.2000 0.2000 0.1600 0.1700 82,500 -0.02(-12.82%)
May 09, 2017 0.1850 0.2000 0.1850 0.1950 169,500 +0.01(+5.41%)
May 08, 2017 0.1850 0.1900 0.1850 0.1850 163,000 +0.00(+0.00%)
May 05, 2017 0.1900 0.1900 0.1850 0.1850 60,500 -0.01(-2.63%)
May 04, 2017 0.1900 0.1900 0.1900 0.1900 50,000 -0.02(-9.52%)
May 03, 2017 0.1900 0.2100 0.1900 0.2100 88,000 +0.01(+7.69%)
May 02, 2017 0.2000 0.2000 0.1900 0.1950 320,000 -0.01(-7.14%)
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.