Skip to main content

Sama Res/Ressources Sama (TSV: SME )

0.1150 UNCHANGED
Streaming Delayed Price Updated: 3:22 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2019 0.2650 0.2800 0.2650 0.2700 172,000 -0.01(-5.26%)
Jan 31, 2019 0.2800 0.2850 0.2600 0.2850 100,000 +0.01(+3.64%)
Jan 30, 2019 0.3000 0.3000 0.2750 0.2750 18,300 -0.01(-1.79%)
Jan 29, 2019 0.2850 0.3000 0.2750 0.2800 65,500 -0.01(-5.08%)
Jan 28, 2019 0.2950 0.3000 0.2800 0.2950 58,500 +0.01(+1.72%)
Jan 25, 2019 0.2900 0.2900 0.2850 0.2900 106,500 -0.02(-6.45%)
Jan 24, 2019 0.2950 0.3100 0.2900 0.3100 87,900 +0.02(+5.08%)
Jan 23, 2019 0.2950 0.2950 0.2850 0.2950 68,000 +0.00(+0.00%)
Jan 22, 2019 0.3300 0.3350 0.2950 0.2950 124,400 -0.04(-10.61%)
Jan 21, 2019 0.3300 0.3300 0.3300 0.3300 2,000 +0.00(+0.00%)
Jan 18, 2019 0.3200 0.3350 0.3200 0.3300 105,000 +0.01(+3.13%)
Jan 17, 2019 0.3200 0.3200 0.3200 0.3200 30,100 -0.01(-3.03%)
Jan 16, 2019 0.3300 0.3300 0.3300 0.3300 30,000 -0.01(-2.94%)
Jan 15, 2019 0.3150 0.3400 0.3150 0.3400 96,095 +0.01(+3.03%)
Jan 14, 2019 0.3200 0.3300 0.3200 0.3300 54,000 -0.01(-2.94%)
Jan 10, 2019 0.3400 0.3400 0.3400 0 +0.02(+4.62%)
Jan 09, 2019 0.3200 0.3250 0.3200 0.3250 42,000 -0.02(-4.41%)
Jan 08, 2019 0.3400 0.3450 0.3250 0.3400 125,407 -0.00(-1.45%)
Jan 07, 2019 0.3200 0.3450 0.3100 0.3450 135,300 +0.02(+7.81%)
Jan 04, 2019 0.3100 0.3200 0.3100 0.3200 50,000 +0.01(+3.23%)
Jan 03, 2019 0.3200 0.3350 0.2950 0.3100 78,550 -0.01(-3.13%)
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.