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: 2:32 PM EDT, May 3, 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 (%)
May 31, 2022 0.1800 0.1800 0.1750 0.1750 36,500 -0.03(-12.50%)
May 30, 2022 0.1700 0.2000 0.1700 0.2000 36,400 +0.02(+11.11%)
May 27, 2022 0.1800 0.1800 0.1800 0.1800 10,000 +0.00(+0.00%)
May 26, 2022 0.1850 0.1850 0.1800 0.1800 80,000 +0.01(+5.88%)
May 24, 2022 0.1700 0 -0.01(-5.56%)
May 20, 2022 0.1800 0 +0.01(+5.88%)
May 19, 2022 0.1700 0.1700 0.1700 0.1700 21,000 +0.00(+0.00%)
May 18, 2022 0.1750 0.1800 0.1700 0.1700 140,000 +0.00(+0.00%)
May 17, 2022 0.1700 0.1750 0.1700 0.1700 61,000 +0.00(+0.00%)
May 16, 2022 0.1650 0.1700 0.1650 0.1700 10,000 +0.00(+0.00%)
May 13, 2022 0.1700 0.1750 0.1650 0.1700 175,000 +0.01(+3.03%)
May 12, 2022 0.1750 0.1750 0.1600 0.1650 57,500 -0.01(-5.71%)
May 11, 2022 0.1800 0.1850 0.1750 0.1750 174,600 -0.01(-2.78%)
May 10, 2022 0.1950 0.1950 0.1750 0.1800 91,000 -0.01(-5.26%)
May 09, 2022 0.1850 0.1900 0.1850 0.1900 2,500 -0.01(-5.00%)
May 06, 2022 0.1950 0.2000 0.1950 0.2000 3,250 -0.01(-4.76%)
May 05, 2022 0.2100 0.2100 0.2100 0.2100 284,000 +0.01(+7.69%)
May 04, 2022 0.1950 0.1950 0.1950 0.1950 8,800 -0.02(-9.30%)
May 02, 2022 0.2150 0 +0.01(+2.38%)
Apr 29, 2022 0.1880 0.2100 0.1850 0.2100 99,000 +0.02(+13.51%)
Apr 28, 2022 0.1850 0.1850 0.1850 0.1850 14,505 +0.00(+0.00%)
Apr 27, 2022 0.1900 0.1900 0.1850 0.1850 5,500 -0.01(-2.63%)
Apr 26, 2022 0.1950 0.2000 0.1800 0.1900 57,010 +0.00(+0.00%)
Apr 25, 2022 0.1850 0.2000 0.1850 0.1900 37,000 -0.02(-11.63%)
Apr 22, 2022 0.2200 0.2200 0.2150 0.2150 30,050 -0.01(-2.27%)
Apr 20, 2022 0.2200 0 +0.00(+0.00%)
Apr 19, 2022 0.2030 0.2250 0.1850 0.2200 90,900 +0.02(+10.00%)
Apr 18, 2022 0.2000 0.2000 0.2000 0.2000 29,501 -0.00(-2.44%)
Apr 14, 2022 0.2050 0 -0.01(-2.38%)
Apr 13, 2022 0.1950 0.2100 0.1900 0.2100 75,000 -0.01(-2.33%)
Apr 12, 2022 0.2150 0.2150 0.2150 0.2150 2,100 -0.01(-2.27%)
Apr 11, 2022 0.2200 0.2200 0.2200 0.2200 500 +0.01(+2.33%)
Apr 08, 2022 0.2150 0.2150 0.2150 0.2150 13,000 -0.01(-2.27%)
Apr 07, 2022 0.2200 0.2200 0.2200 0.2200 1,000 +0.00(+0.00%)
Apr 06, 2022 0.2050 0.2200 0.2050 0.2200 35,250 +0.02(+7.32%)
Apr 05, 2022 0.2100 0.2100 0.2000 0.2050 137,012 -0.02(-6.82%)
Apr 04, 2022 0.2350 0.2350 0.2100 0.2200 196,572 -0.01(-6.38%)
Apr 01, 2022 0.2450 0.2450 0.2200 0.2350 147,210 -0.01(-4.08%)
Mar 31, 2022 0.2600 0.2800 0.2450 0.2450 253,097 -0.01(-2.00%)
Mar 30, 2022 0.2500 0.2500 0.2500 0.2500 66,500 +0.00(+0.00%)
Mar 29, 2022 0.2500 0.2500 0.2400 0.2500 291,660 +0.00(+0.00%)
Mar 28, 2022 0.2500 0.2550 0.2500 0.2500 22,202 +0.00(+0.00%)
Mar 25, 2022 0.2500 0.2500 0.2450 0.2500 24,000 +0.00(+0.00%)
Mar 24, 2022 0.2500 0.2500 0.2500 0.2500 92,000 +0.00(+0.00%)
Mar 23, 2022 0.2650 0.2650 0.2500 0.2500 52,100 -0.01(-3.85%)
Mar 22, 2022 0.2500 0.2600 0.2500 0.2600 64,900 +0.01(+4.00%)
Mar 21, 2022 0.2500 0.2500 0.2480 0.2500 146,500 -0.01(-1.96%)
Mar 18, 2022 0.2550 0.2550 0.2550 0.2550 18,000 +0.00(+0.00%)
Mar 17, 2022 0.2550 0.2550 0.2500 0.2550 99,815 -0.01(-1.92%)
Mar 16, 2022 0.2550 0.2600 0.2500 0.2600 197,380 +0.00(+0.00%)
Mar 15, 2022 0.2650 0.2650 0.2500 0.2600 92,000 +0.00(+0.00%)
Mar 14, 2022 0.2700 0.2700 0.2400 0.2600 408,590 -0.01(-3.70%)
Mar 11, 2022 0.2700 0.2700 0.2500 0.2700 264,800 +0.01(+1.89%)
Mar 10, 2022 0.2550 0.2650 0.2550 0.2650 113,270 +0.01(+1.92%)
Mar 09, 2022 0.2650 0.2650 0.2600 0.2600 128,654 -0.01(-3.70%)
Mar 08, 2022 0.2300 0.2800 0.2300 0.2700 1,511,342 +0.05(+20.00%)
Mar 07, 2022 0.2300 0.2300 0.2200 0.2250 32,500 +0.00(+0.00%)
Mar 04, 2022 0.2300 0.2300 0.2250 0.2250 172,000 -0.01(-2.17%)
Mar 03, 2022 0.2150 0.2300 0.2150 0.2300 349,000 +0.03(+12.20%)
Mar 02, 2022 0.2050 0.2100 0.2000 0.2050 108,285 -0.01(-2.38%)
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.