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 (%)
Feb 28, 2018 0.3900 0.4000 0.3900 0.3900 163,500 +0.00(+0.00%)
Feb 27, 2018 0.3900 0.4000 0.3800 0.3900 537,620 -0.01(-1.27%)
Feb 26, 2018 0.3900 0.4000 0.3850 0.3950 239,900 +0.01(+1.28%)
Feb 23, 2018 0.3800 0.4000 0.3750 0.3900 335,238 +0.01(+1.30%)
Feb 22, 2018 0.4000 0.4000 0.3750 0.3850 194,500 -0.02(-3.75%)
Feb 21, 2018 0.3950 0.4000 0.3800 0.4000 129,200 +0.00(+0.00%)
Feb 20, 2018 0.4000 0.4000 0.3800 0.4000 224,620 +0.01(+2.56%)
Feb 16, 2018 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Feb 15, 2018 0.4000 0.4000 0.3850 0.3900 153,350 -0.01(-2.50%)
Feb 14, 2018 0.3850 0.4000 0.3850 0.4000 78,400 +0.02(+3.90%)
Feb 13, 2018 0.3950 0.4150 0.3850 0.3850 97,950 -0.01(-2.53%)
Feb 12, 2018 0.3950 0.4000 0.3900 0.3950 94,000 -0.01(-1.25%)
Feb 09, 2018 0.3900 0.4000 0.3800 0.4000 65,785 +0.00(+0.00%)
Feb 08, 2018 0.4100 0.4100 0.3900 0.4000 73,830 -0.01(-3.61%)
Feb 07, 2018 0.4200 0.3800 0.4150 253,220 +0.04(+12.16%)
Feb 06, 2018 0.3600 0.3950 0.3500 0.3700 441,300 -0.01(-2.63%)
Feb 05, 2018 0.3900 0.4200 0.3900 0.3800 76,775 +0.01(+2.70%)
Feb 02, 2018 0.3800 0.4300 0.3300 0.3700 388,626 +0.01(+2.78%)
Feb 01, 2018 0.4000 0.4100 0.3600 0.3600 279,473 -0.02(-5.26%)
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%)
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.