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 (%)
May 31, 2019 0.3050 0.3050 0.3000 0.3000 58,000 -0.02(-4.76%)
May 30, 2019 0.3100 0.3200 0.3000 0.3150 187,800 -0.01(-1.56%)
May 28, 2019 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
May 27, 2019 0.3200 0.3200 0.3200 0.3200 2,500 +0.01(+1.59%)
May 24, 2019 0.3050 0.3150 0.3050 0.3150 11,000 +0.02(+5.00%)
May 23, 2019 0.3200 0.3200 0.2950 0.3000 192,000 -0.02(-4.76%)
May 22, 2019 0.3200 0.3200 0.3150 0.3150 52,000 -0.02(-4.55%)
May 21, 2019 0.3300 0.3300 0.3300 0.3300 10,000 +0.01(+3.13%)
May 17, 2019 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
May 16, 2019 0.3250 0.3300 0.3200 0.3200 163,500 -0.02(-5.88%)
May 15, 2019 0.3400 0.3400 0.3200 0.3400 51,000 +0.01(+3.03%)
May 14, 2019 0.3200 0.3300 0.3200 0.3300 23,000 +0.01(+3.13%)
May 13, 2019 0.3200 0.3200 0.3200 0.3200 9,050 -0.02(-4.48%)
May 10, 2019 0.3400 0.3400 0.3200 0.3350 43,678 +0.01(+1.52%)
May 09, 2019 0.3200 0.3300 0.3150 0.3300 55,009 +0.02(+6.45%)
May 08, 2019 0.3200 0.3250 0.3100 0.3100 113,005 -0.02(-4.62%)
May 07, 2019 0.3300 0.3300 0.3100 0.3250 146,059 -0.02(-5.80%)
May 06, 2019 0.3300 0.3500 0.3300 0.3450 32,000 +0.02(+6.15%)
May 03, 2019 0.3250 0.3300 0.3250 0.3250 73,100 +0.01(+1.56%)
May 02, 2019 0.3250 0.3250 0.3200 0.3200 57,000 -0.01(-3.03%)
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.