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: 3:04 PM EDT, Apr 26, 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 (%)
Oct 31, 2019 0.1900 0.1900 0.1750 0.1750 36,500 -0.02(-7.89%)
Oct 30, 2019 0.1850 0.1900 0.1800 0.1900 20,800 +0.01(+5.56%)
Oct 29, 2019 0.1900 0.1900 0.1800 0.1800 19,500 -0.01(-5.26%)
Oct 28, 2019 0.1800 0.1900 0.1800 0.1900 14,600 +0.00(+0.00%)
Oct 25, 2019 0.1900 0.2000 0.1900 0.1900 25,300 +0.02(+8.57%)
Oct 24, 2019 0.1950 0.1950 0.1750 0.1750 4,498 -0.01(-2.78%)
Oct 23, 2019 0.2000 0.2000 0.1800 0.1800 76,650 -0.02(-10.00%)
Oct 22, 2019 0.2000 0.2000 0.2000 0.2000 12,500 +0.00(+0.00%)
Oct 21, 2019 0.2000 0.2000 0.2000 0.2000 7,000 +0.00(+0.00%)
Oct 18, 2019 0.1850 0.2000 0.1850 0.2000 91,000 +0.01(+2.56%)
Oct 17, 2019 0.1900 0.1950 0.1900 0.1950 72,000 +0.01(+2.63%)
Oct 16, 2019 0.1950 0.1950 0.1900 0.1900 52,000 -0.01(-2.56%)
Oct 11, 2019 0.1950 0.1950 0.1950 0 +0.02(+8.33%)
Oct 10, 2019 0.1900 0.1900 0.1800 0.1800 3,000 -0.01(-2.70%)
Oct 09, 2019 0.1900 0.1900 0.1850 0.1850 16,200 -0.01(-2.63%)
Oct 08, 2019 0.1850 0.1900 0.1800 0.1900 54,950 -0.01(-5.00%)
Oct 07, 2019 0.1600 0.2000 0.1600 0.2000 168,770 +0.03(+17.65%)
Oct 04, 2019 0.1700 0.1700 0.1600 0.1700 30,500 +0.00(+0.00%)
Oct 03, 2019 0.1550 0.1750 0.1550 0.1700 44,800 +0.02(+9.68%)
Oct 02, 2019 0.1700 0.1700 0.1550 0.1550 77,500 -0.02(-11.43%)
Oct 01, 2019 0.1700 0.1800 0.1700 0.1750 79,500 +0.00(+0.00%)
Sep 30, 2019 0.1800 0.1800 0.1750 0.1750 8,500 -0.02(-7.89%)
Sep 27, 2019 0.1900 0.1900 0.1800 0.1900 60,250 +0.01(+5.56%)
Sep 26, 2019 0.1900 0.1900 0.1750 0.1800 262,000 -0.02(-7.69%)
Sep 25, 2019 0.1900 0.1950 0.1800 0.1950 18,500 +0.02(+8.33%)
Sep 24, 2019 0.1900 0.1950 0.1800 0.1800 33,000 -0.01(-5.26%)
Sep 23, 2019 0.1950 0.1950 0.1800 0.1900 28,628 -0.01(-2.56%)
Sep 20, 2019 0.1950 0.1950 0.1900 0.1950 39,500 +0.00(+0.00%)
Sep 19, 2019 0.1900 0.1950 0.1900 0.1950 28,000 +0.00(+0.00%)
Sep 17, 2019 0.1950 0.1950 0.1950 0 +0.02(+8.33%)
Sep 16, 2019 0.1750 0.1800 0.1750 0.1800 73,000 +0.00(+0.00%)
Sep 13, 2019 0.1700 0.1800 0.1700 0.1800 165,000 +0.01(+2.86%)
Sep 12, 2019 0.1750 0.1750 0.1700 0.1750 77,002 -0.01(-2.78%)
Sep 11, 2019 0.1800 0.1800 0.1750 0.1800 50,000 +0.00(+0.00%)
Sep 10, 2019 0.1700 0.1800 0.1700 0.1800 588,400 +0.01(+5.88%)
Sep 09, 2019 0.2050 0.2050 0.1700 0.1700 1,412,198 -0.03(-15.00%)
Sep 06, 2019 0.2150 0.2200 0.2000 0.2000 75,000 +0.00(+0.00%)
Sep 05, 2019 0.2100 0.2100 0.1900 0.2000 95,500 -0.00(-2.44%)
Sep 04, 2019 0.2100 0.2100 0.2050 0.2050 61,500 -0.01(-2.38%)
Sep 03, 2019 0.2200 0.2200 0.2100 0.2100 56,000 -0.01(-2.33%)
Aug 30, 2019 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Aug 29, 2019 0.2250 0.2250 0.2150 0.2150 100,486 +0.00(+0.00%)
Aug 28, 2019 0.2500 0.2500 0.2100 0.2150 68,800 -0.04(-14.00%)
Aug 27, 2019 0.2500 0.2500 0.2500 0.2500 94,900 -0.01(-3.85%)
Aug 26, 2019 0.2600 0.2600 0.2600 0.2600 3,500 +0.00(+0.00%)
Aug 23, 2019 0.2600 0.2600 0.2500 0.2600 27,500 +0.01(+1.96%)
Aug 22, 2019 0.2450 0.2600 0.2400 0.2550 265,333 +0.02(+6.25%)
Aug 21, 2019 0.2100 0.2400 0.2050 0.2400 676,700 +0.02(+11.63%)
Aug 20, 2019 0.2100 0.2150 0.2100 0.2150 227,618 +0.00(+0.00%)
Aug 19, 2019 0.2100 0.2150 0.2100 0.2150 282,300 +0.01(+2.38%)
Aug 16, 2019 0.2100 0.2400 0.2100 0.2100 326,500 -0.01(-4.55%)
Aug 15, 2019 0.2250 0.2250 0.2200 0.2200 335,000 -0.01(-6.38%)
Aug 14, 2019 0.2500 0.2500 0.2300 0.2350 85,750 -0.02(-6.00%)
Aug 13, 2019 0.2400 0.2500 0.2400 0.2500 182,950 +0.01(+4.17%)
Aug 12, 2019 0.2500 0.2500 0.2400 0.2400 67,000 -0.02(-5.88%)
Aug 09, 2019 0.2600 0.2700 0.2550 0.2550 14,500 -0.02(-7.27%)
Aug 08, 2019 0.2500 0.2750 0.2500 0.2750 450,000 +0.01(+3.77%)
Aug 07, 2019 0.2700 0.2700 0.2650 0.2650 212,000 -0.01(-3.64%)
Aug 06, 2019 0.2650 0.2750 0.2600 0.2750 21,800 +0.01(+3.77%)
Aug 02, 2019 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
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.