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 (%)
Apr 30, 2019 0.3100 0.3100 0.3050 0.3050 29,214 -0.01(-1.61%)
Apr 29, 2019 0.3200 0.3200 0.3100 0.3100 68,731 -0.01(-3.13%)
Apr 26, 2019 0.3300 0.3300 0.3150 0.3200 72,850 -0.02(-4.48%)
Apr 25, 2019 0.3200 0.3350 0.3200 0.3350 40,500 -0.01(-1.47%)
Apr 24, 2019 0.3300 0.3400 0.3200 0.3400 96,050 -0.00(-1.45%)
Apr 23, 2019 0.3600 0.3600 0.3050 0.3450 740,047 -0.04(-9.21%)
Apr 22, 2019 0.3750 0.3800 0.3750 0.3800 69,700 +0.01(+1.33%)
Apr 18, 2019 0.3750 0.3750 0.3750 0 -0.03(-6.25%)
Apr 17, 2019 0.3900 0.4000 0.3800 0.4000 75,702 +0.02(+5.26%)
Apr 16, 2019 0.3800 0.3800 0.3750 0.3800 44,499 +0.00(+0.00%)
Apr 15, 2019 0.3950 0.3950 0.3700 0.3800 105,650 -0.02(-3.80%)
Apr 12, 2019 0.4250 0.4250 0.3800 0.3950 312,863 -0.02(-5.95%)
Apr 11, 2019 0.3900 0.4350 0.3900 0.4200 793,300 +0.03(+7.69%)
Apr 10, 2019 0.3700 0.3950 0.3700 0.3900 328,704 +0.03(+6.85%)
Apr 09, 2019 0.3300 0.3700 0.3250 0.3650 386,500 +0.03(+8.96%)
Apr 08, 2019 0.3400 0.3400 0.3200 0.3350 196,250 -0.01(-4.29%)
Apr 05, 2019 0.2800 0.3700 0.2800 0.3500 1,122,050 +0.07(+27.27%)
Apr 04, 2019 0.2800 0.3000 0.2600 0.2750 703,320 +0.01(+3.77%)
Apr 03, 2019 0.2750 0.2750 0.2650 0.2650 51,000 -0.01(-1.85%)
Apr 02, 2019 0.2700 0.2850 0.2450 0.2700 211,500 +0.03(+10.20%)
Apr 01, 2019 0.2450 0.2450 0.2450 0.2450 127,500 -0.01(-2.00%)
Mar 29, 2019 0.2400 0.2500 0.2400 0.2500 14,000 +0.01(+4.17%)
Mar 28, 2019 0.2500 0.2500 0.2400 0.2400 31,000 -0.01(-4.00%)
Mar 27, 2019 0.2550 0.2550 0.2500 0.2500 20,500 +0.00(+0.00%)
Mar 26, 2019 0.2500 0.2500 0.2500 0.2500 60,000 +0.01(+2.04%)
Mar 25, 2019 0.2500 0.2500 0.2450 0.2450 19,000 -0.01(-2.00%)
Mar 22, 2019 0.2600 0.2600 0.2500 0.2500 163,500 +0.00(+0.00%)
Mar 21, 2019 0.2550 0.2550 0.2300 0.2500 872,800 -0.01(-3.85%)
Mar 20, 2019 0.2600 0.2650 0.2600 0.2600 138,900 -0.01(-3.70%)
Mar 19, 2019 0.2650 0.2700 0.2600 0.2700 68,900 +0.00(+0.00%)
Mar 18, 2019 0.2750 0.2750 0.2600 0.2700 57,050 +0.01(+1.89%)
Mar 15, 2019 0.2600 0.2650 0.2600 0.2650 122,054 +0.01(+1.92%)
Mar 14, 2019 0.2700 0.2700 0.2600 0.2600 38,100 -0.01(-3.70%)
Mar 13, 2019 0.2750 0.2750 0.2700 0.2700 34,000 -0.01(-5.26%)
Mar 12, 2019 0.2800 0.2850 0.2800 0.2850 39,500 +0.00(+0.00%)
Mar 11, 2019 0.2700 0.2850 0.2700 0.2850 17,500 +0.01(+3.64%)
Mar 08, 2019 0.2750 0.2750 0.2750 0.2750 650 +0.01(+1.85%)
Mar 07, 2019 0.2700 0.2700 0.2700 0.2700 10,000 -0.01(-1.82%)
Mar 06, 2019 0.2750 0.2800 0.2700 0.2750 31,500 +0.00(+0.00%)
Mar 05, 2019 0.2850 0.2850 0.2750 0.2750 14,500 +0.00(+0.00%)
Mar 04, 2019 0.2700 0.2750 0.2650 0.2750 21,000 +0.01(+1.85%)
Mar 01, 2019 0.2800 0.2800 0.2600 0.2700 96,000 -0.03(-10.00%)
Feb 28, 2019 0.2850 0.3000 0.2850 0.3000 58,000 +0.00(+0.00%)
Feb 27, 2019 0.3000 0.3000 0.3000 0.3000 6,500 +0.00(+0.00%)
Feb 26, 2019 0.3000 0.3000 0.3000 0.3000 30,000 +0.02(+5.26%)
Feb 25, 2019 0.2800 0.3200 0.2800 0.2850 156,300 +0.01(+3.64%)
Feb 22, 2019 0.2700 0.2750 0.2600 0.2750 41,999 +0.01(+1.85%)
Feb 21, 2019 0.2650 0.2900 0.2650 0.2700 68,000 +0.00(+0.00%)
Feb 20, 2019 0.2700 0.2700 0.2700 0.2700 15,037 +0.00(+0.00%)
Feb 19, 2019 0.2700 0.2700 0.2500 0.2700 97,150 +0.01(+1.89%)
Feb 15, 2019 0.2650 0.2650 0.2650 0 -0.02(-5.36%)
Feb 14, 2019 0.2850 0.2850 0.2750 0.2800 121,500 -0.00(-1.75%)
Feb 13, 2019 0.2850 0.2950 0.2850 0.2850 79,000 +0.01(+5.56%)
Feb 12, 2019 0.2800 0.2800 0.2700 0.2700 60,000 -0.01(-5.26%)
Feb 11, 2019 0.3000 0.3000 0.2850 0.2850 25,000 -0.01(-3.39%)
Feb 08, 2019 0.2900 0.3000 0.2900 0.2950 17,700 +0.01(+1.72%)
Feb 07, 2019 0.2850 0.2900 0.2850 0.2900 5,000 -0.01(-1.69%)
Feb 06, 2019 0.2900 0.2950 0.2850 0.2950 87,775 +0.01(+1.72%)
Feb 05, 2019 0.2800 0.2900 0.2750 0.2900 383,500 +0.02(+7.41%)
Feb 04, 2019 0.2700 0.2750 0.2650 0.2700 150,500 +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.