Indicators

Sama Res/Ressources Sama (TSV: SME )

0.1050 UNCHANGED

Streaming Delayed Price Updated: 2:58 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	0.3000	0.3100	0.3000	0.3000	16,000	+0.00(+0.00%)
Sep 27, 2018	0.2700	0.3200	0.2700	0.3000	329,000	+0.03(+11.11%)
Sep 26, 2018	0.2600	0.2700	0.2500	0.2700	119,100	+0.00(+0.00%)
Sep 25, 2018	0.2700	0.2700	0.2550	0.2700	173,500	-0.01(-3.57%)
Sep 24, 2018	0.2600	0.2800	0.2600	0.2800	153,300	+0.02(+5.66%)
Sep 21, 2018	0.2600	0.2650	0.2600	0.2650	55,000	+0.01(+3.92%)
Sep 20, 2018	0.2650	0.2650	0.2400	0.2550	337,300	+0.01(+2.00%)
Sep 19, 2018	0.2700	0.2700	0.2500	0.2500	53,950	-0.02(-7.41%)
Sep 18, 2018	0.2650	0.2700	0.2600	0.2700	71,000	+0.00(+0.00%)
Sep 17, 2018	0.2600	0.2700	0.2550	0.2700	116,379	+0.00(+0.00%)
Sep 14, 2018	0.2800	0.2800	0.2700	0.2700	47,500	-0.01(-3.57%)
Sep 13, 2018	0.2750	0.2800	0.2700	0.2800	127,243	+0.02(+5.66%)
Sep 12, 2018	0.2650	0.2700	0.2600	0.2650	19,500	-0.02(-5.36%)
Sep 11, 2018	0.2700	0.2800	0.2500	0.2800	206,000	+0.00(+0.00%)
Sep 10, 2018	0.2800	0.2800	0.2650	0.2800	14,100	-0.00(-1.75%)
Sep 07, 2018	0.2600	0.2850	0.2600	0.2850	29,000	+0.02(+9.62%)
Sep 06, 2018	0.2700	0.2700	0.2600	0.2600	45,500	-0.02(-5.45%)
Sep 05, 2018	0.2600	0.2750	0.2450	0.2750	135,500	+0.02(+5.77%)

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.