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 (%)
Jun 27, 2019 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jun 26, 2019 0.2700 0.2800 0.2700 0.2800 20,999 +0.00(+0.00%)
Jun 25, 2019 0.2700 0.2800 0.2650 0.2800 27,450 +0.03(+9.80%)
Jun 24, 2019 0.2450 0.2550 0.2450 0.2550 20,630 +0.01(+2.00%)
Jun 21, 2019 0.2700 0.2700 0.2450 0.2500 135,600 -0.02(-5.66%)
Jun 20, 2019 0.2600 0.2650 0.2600 0.2650 19,103 +0.01(+3.92%)
Jun 19, 2019 0.2800 0.2850 0.2550 0.2550 54,800 -0.03(-12.07%)
Jun 18, 2019 0.2800 0.2900 0.2800 0.2900 27,500 +0.03(+13.73%)
Jun 17, 2019 0.2550 0.2550 0.2550 0.2550 5,500 -0.01(-1.92%)
Jun 14, 2019 0.2550 0.2600 0.2500 0.2600 56,000 +0.01(+4.00%)
Jun 13, 2019 0.2550 0.2600 0.2400 0.2500 309,186 -0.01(-1.96%)
Jun 12, 2019 0.2650 0.2650 0.2550 0.2550 102,500 -0.02(-7.27%)
Jun 10, 2019 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Jun 07, 2019 0.2750 0.2750 0.2750 0.2750 10,000 -0.01(-3.51%)
Jun 05, 2019 0.2850 0.2850 0.2850 0 +0.00(+1.79%)
Jun 04, 2019 0.2950 0.3050 0.2700 0.2800 317,300 -0.01(-5.08%)
Jun 03, 2019 0.3000 0.3100 0.2900 0.2950 172,555 -0.01(-1.67%)
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%)
May 01, 2019 0.3150 0.3300 0.3150 0.3300 19,000 +0.03(+8.20%)
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%)
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.