Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sama Res/Ressources Sama (TSV: SME )

0.1050 UNCHANGED
Streaming Delayed Price Updated: 1:55 PM EDT, May 16, 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 (%)
Jan 31, 2020 0.2400 0.2400 0.2300 0.2300 57,582 -0.01(-4.17%)
Jan 30, 2020 0.2400 0.2500 0.2400 0.2400 44,600 +0.01(+2.13%)
Jan 29, 2020 0.2300 0.2400 0.2300 0.2350 125,482 +0.01(+6.82%)
Jan 28, 2020 0.2200 0.2200 0.2200 0.2200 131,500 +0.00(+0.00%)
Jan 27, 2020 0.2250 0.2250 0.2150 0.2200 107,050 -0.01(-4.35%)
Jan 24, 2020 0.2350 0.2350 0.2300 0.2300 62,508 +0.01(+2.22%)
Jan 22, 2020 0.2250 0.2250 0.2250 0 +0.01(+2.27%)
Jan 21, 2020 0.2250 0.2250 0.2200 0.2200 35,800 -0.01(-2.22%)
Jan 20, 2020 0.2350 0.2350 0.2250 0.2250 38,480 +0.00(+0.00%)
Jan 17, 2020 0.2300 0.2300 0.2250 0.2250 46,200 +0.01(+4.65%)
Jan 16, 2020 0.2050 0.2200 0.2050 0.2150 42,700 +0.01(+4.88%)
Jan 15, 2020 0.2150 0.2150 0.2050 0.2050 367,900 -0.01(-4.65%)
Jan 14, 2020 0.2400 0.2400 0.2100 0.2150 386,500 -0.01(-2.27%)
Jan 13, 2020 0.2300 0.2300 0.2200 0.2200 245,400 -0.02(-10.20%)
Jan 10, 2020 0.2450 0.2450 0.2300 0.2450 38,210 +0.02(+8.89%)
Jan 09, 2020 0.2250 0.2350 0.2250 0.2250 70,000 +0.00(+0.00%)
Jan 08, 2020 0.2250 0.2400 0.2200 0.2250 216,344 +0.00(+0.00%)
Jan 07, 2020 0.2550 0.2550 0.2250 0.2250 313,388 -0.01(-6.25%)
Jan 06, 2020 0.2500 0.2500 0.2400 0.2400 152,277 -0.01(-4.00%)
Jan 03, 2020 0.2550 0.2600 0.2500 0.2500 19,472 -0.01(-3.85%)
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.