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: 1:32 PM EDT, Apr 30, 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, 2018 0.4100 0.4150 0.3750 0.3800 542,055 -0.02(-5.00%)
Jan 30, 2018 0.4350 0.4000 0.4000 250,735 -0.03(-8.05%)
Jan 29, 2018 0.4550 0.4600 0.4050 0.4350 656,243 -0.01(-2.25%)
Jan 26, 2018 0.4750 0.4750 0.4400 0.4450 411,543 -0.03(-6.32%)
Jan 25, 2018 0.4600 0.4750 0.4550 0.4750 252,250 +0.02(+4.40%)
Jan 24, 2018 0.4600 0.4650 0.4550 0.4550 158,516 +0.01(+1.11%)
Jan 23, 2018 0.4700 0.4700 0.4500 0.4500 281,315 +0.00(+0.00%)
Jan 22, 2018 0.4550 0.4800 0.4400 0.4500 170,247 -0.01(-2.17%)
Jan 19, 2018 0.4600 0.4750 0.4500 0.4600 237,250 +0.00(+0.00%)
Jan 18, 2018 0.4550 0.4650 0.4500 0.4600 70,500 -0.01(-1.08%)
Jan 17, 2018 0.4250 0.4700 0.4250 0.4650 386,870 +0.04(+8.14%)
Jan 16, 2018 0.4150 0.4300 0.4150 0.4300 259,334 +0.02(+3.61%)
Jan 15, 2018 0.4100 0.4150 0.3900 0.4150 547,890 +0.01(+2.47%)
Jan 12, 2018 0.4200 0.4350 0.4050 0.4050 719,283 -0.01(-3.57%)
Jan 11, 2018 0.4300 0.4350 0.4250 0.4200 136,893 -0.01(-2.33%)
Jan 10, 2018 0.4250 0.4350 0.4100 0.4300 345,300 +0.01(+2.38%)
Jan 09, 2018 0.4350 0.4350 0.4200 0.4200 271,639 -0.02(-3.45%)
Jan 08, 2018 0.4400 0.4400 0.4150 0.4350 323,988 +0.00(+0.00%)
Jan 05, 2018 0.4300 0.4400 0.4200 0.4350 159,950 -0.01(-1.14%)
Jan 04, 2018 0.4400 0.4400 0.4100 0.4400 741,008 -0.02(-3.30%)
Jan 03, 2018 0.4800 0.4950 0.4500 0.4550 635,990 -0.02(-4.21%)
Jan 02, 2018 0.4900 0.4950 0.4600 0.4750 491,511 +0.01(+2.15%)
Dec 29, 2017 0.4650 0.4650 0.4650 0 +0.02(+4.49%)
Dec 28, 2017 0.4200 0.4800 0.4200 0.4450 846,875 +0.04(+8.54%)
Dec 27, 2017 0.4050 0.4300 0.3900 0.4100 837,376 +0.02(+6.49%)
Dec 22, 2017 0.3800 0.4150 0.3800 0.3850 846,998 +0.01(+1.32%)
Dec 21, 2017 0.4000 0.4000 0.3650 0.3800 544,734 -0.02(-3.80%)
Dec 20, 2017 0.3450 0.4000 0.3350 0.3950 1,022,175 +0.05(+16.18%)
Dec 19, 2017 0.3300 0.3400 0.3200 0.3400 845,883 +0.02(+6.25%)
Dec 18, 2017 0.3200 0.3300 0.3150 0.3200 201,484 +0.01(+1.59%)
Dec 15, 2017 0.3250 0.3250 0.3050 0.3150 122,000 +0.02(+5.00%)
Dec 14, 2017 0.3050 0.3100 0.3000 0.3000 252,100 +0.00(+0.00%)
Dec 13, 2017 0.3050 0.3200 0.3000 0.3000 677,000 +0.01(+1.69%)
Dec 12, 2017 0.3150 0.3200 0.2900 0.2950 284,633 -0.02(-4.84%)
Dec 11, 2017 0.3500 0.3500 0.3100 0.3100 532,000 -0.03(-8.82%)
Dec 08, 2017 0.3200 0.3500 0.3050 0.3400 384,500 +0.04(+13.33%)
Dec 07, 2017 0.3200 0.3200 0.3000 0.3000 187,200 -0.02(-4.76%)
Dec 06, 2017 0.3050 0.3150 0.3000 0.3150 226,400 +0.02(+5.00%)
Dec 05, 2017 0.2900 0.3000 0.2750 0.3000 235,569 +0.01(+3.45%)
Dec 04, 2017 0.2650 0.2950 0.2650 0.2900 253,700 +0.01(+5.45%)
Dec 01, 2017 0.2600 0.2750 0.2600 0.2750 64,350 +0.02(+5.77%)
Nov 30, 2017 0.2600 0.2800 0.2600 0.2600 452,275 -0.01(-3.70%)
Nov 29, 2017 0.2900 0.2900 0.2600 0.2700 426,928 -0.02(-6.90%)
Nov 28, 2017 0.2850 0.3000 0.2850 0.2900 37,000 +0.01(+3.57%)
Nov 27, 2017 0.3000 0.3000 0.2800 0.2800 323,000 -0.02(-8.20%)
Nov 24, 2017 0.3000 0.3200 0.2950 0.3050 165,633 +0.01(+1.67%)
Nov 23, 2017 0.2750 0.3000 0.2600 0.3000 542,200 +0.02(+7.14%)
Nov 22, 2017 0.2750 0.2900 0.2700 0.2800 137,570 +0.00(+0.00%)
Nov 21, 2017 0.3100 0.3100 0.2700 0.2800 536,981 -0.02(-6.67%)
Nov 20, 2017 0.3150 0.3200 0.3000 0.3000 1,250,533 -0.01(-1.64%)
Nov 17, 2017 0.3150 0.3200 0.3000 0.3050 183,515 -0.02(-4.69%)
Nov 16, 2017 0.3200 0.3200 0.3000 0.3200 201,920 -0.01(-1.54%)
Nov 15, 2017 0.3200 0.3250 0.3000 0.3250 1,584,000 +0.01(+1.56%)
Nov 14, 2017 0.3450 0.3450 0.3050 0.3200 604,010 -0.02(-5.88%)
Nov 13, 2017 0.3800 0.3800 0.3400 0.3400 455,798 -0.03(-8.11%)
Nov 10, 2017 0.3650 0.4000 0.3500 0.3700 820,000 +0.02(+4.23%)
Nov 09, 2017 0.3650 0.3700 0.3400 0.3550 218,212 -0.01(-2.74%)
Nov 08, 2017 0.3700 0.3900 0.3650 0.3650 398,910 +0.00(+0.00%)
Nov 07, 2017 0.3900 0.3900 0.3650 0.3650 484,050 -0.01(-1.35%)
Nov 06, 2017 0.3550 0.3900 0.3500 0.3700 503,710 +0.02(+4.23%)
Nov 03, 2017 0.3500 0.3550 0.3450 0.3550 299,045 -0.01(-1.39%)
Nov 02, 2017 0.3600 0.3750 0.3550 0.3600 916,303 +0.01(+2.86%)
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.