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 (%)
Mar 31, 2020 0.1400 0.1400 0.1300 0.1350 42,610 -0.01(-6.90%)
Mar 30, 2020 0.1500 0.1500 0.1400 0.1450 15,000 -0.01(-6.45%)
Mar 27, 2020 0.1700 0.1700 0.1550 0.1550 90,000 -0.02(-11.43%)
Mar 26, 2020 0.1500 0.1750 0.1500 0.1750 95,500 +0.03(+25.00%)
Mar 25, 2020 0.1450 0.1500 0.1350 0.1400 43,600 +0.01(+3.70%)
Mar 24, 2020 0.1300 0.1500 0.1300 0.1350 83,999 +0.01(+3.85%)
Mar 23, 2020 0.1250 0.1300 0.1250 0.1300 86,499 +0.01(+4.00%)
Mar 20, 2020 0.1250 0.1250 0.1200 0.1250 95,500 +0.01(+4.17%)
Mar 19, 2020 0.1200 0.1350 0.1150 0.1200 75,500 +0.00(+0.00%)
Mar 18, 2020 0.1300 0.1400 0.1200 0.1200 154,000 -0.02(-11.11%)
Mar 17, 2020 0.1350 0.1450 0.1350 0.1350 81,700 +0.02(+12.50%)
Mar 16, 2020 0.1300 0.1350 0.1200 0.1200 277,800 -0.02(-11.11%)
Mar 13, 2020 0.1400 0.1400 0.1300 0.1350 47,673 -0.03(-18.18%)
Mar 12, 2020 0.1550 0.1700 0.1300 0.1650 204,400 +0.01(+3.13%)
Mar 11, 2020 0.1650 0.1650 0.1550 0.1600 84,500 -0.01(-5.88%)
Mar 10, 2020 0.1650 0.1700 0.1650 0.1700 25,000 +0.01(+3.03%)
Mar 09, 2020 0.1850 0.1850 0.1650 0.1650 177,500 -0.01(-8.33%)
Mar 06, 2020 0.1800 0.1800 0.1800 0.1800 5,000 -0.02(-7.69%)
Mar 05, 2020 0.1950 0.1950 0.1950 0.1950 500 +0.01(+2.63%)
Mar 04, 2020 0.1900 0.1900 0.1900 0.1900 16,500 +0.01(+5.56%)
Mar 03, 2020 0.1800 0.1800 0.1800 0.1800 36,000 +0.01(+2.86%)
Mar 02, 2020 0.1750 0.1850 0.1650 0.1750 98,674 -0.02(-7.89%)
Feb 28, 2020 0.1800 0.1900 0.1650 0.1900 185,051 +0.01(+5.56%)
Feb 27, 2020 0.2000 0.2000 0.1800 0.1800 91,288 +0.00(+0.00%)
Feb 26, 2020 0.1850 0.1850 0.1800 0.1800 122,500 -0.01(-2.70%)
Feb 25, 2020 0.1850 0.1850 0.1750 0.1850 224,000 +0.00(+0.00%)
Feb 24, 2020 0.2000 0.2000 0.1800 0.1850 87,500 -0.01(-2.63%)
Feb 21, 2020 0.1950 0.1950 0.1900 0.1900 80,900 -0.01(-5.00%)
Feb 20, 2020 0.2050 0.2050 0.1950 0.2000 38,000 +0.00(+0.00%)
Feb 19, 2020 0.2000 0.2000 0.1950 0.2000 30,400 +0.00(+0.00%)
Feb 18, 2020 0.2000 0.2000 0.2000 0.2000 28,000 +0.00(+0.00%)
Feb 14, 2020 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Feb 13, 2020 0.2000 0.2100 0.2000 0.2100 43,500 +0.01(+5.00%)
Feb 12, 2020 0.2200 0.2200 0.2000 0.2000 81,300 -0.01(-4.76%)
Feb 11, 2020 0.2200 0.2250 0.2100 0.2100 25,500 -0.02(-6.67%)
Feb 10, 2020 0.2200 0.2250 0.2200 0.2250 12,500 +0.01(+2.27%)
Feb 06, 2020 0.2200 0.2200 0.2200 0 +0.02(+10.00%)
Feb 05, 2020 0.2100 0.2100 0.1900 0.2000 273,093 +0.00(+0.00%)
Feb 04, 2020 0.2200 0.2200 0.2000 0.2000 333,161 -0.02(-9.09%)
Feb 03, 2020 0.2250 0.2250 0.2200 0.2200 27,950 -0.01(-4.35%)
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.