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: 1:32 PM EDT, Apr 30, 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 (%)
Apr 28, 2023 0.1450 0.1450 0.1450 0.1450 2,777 +0.00(+0.00%)
Apr 27, 2023 0.1400 0.1450 0.1400 0.1450 15,500 +0.01(+7.41%)
Apr 26, 2023 0.1200 0.1350 0.1150 0.1350 83,667 +0.02(+12.50%)
Apr 25, 2023 0.1200 0.1200 0.1200 0.1200 30,000 +0.00(+0.00%)
Apr 24, 2023 0.1200 0.1200 0.1200 0.1200 1,000 +0.00(+0.00%)
Apr 21, 2023 0.1300 0.1300 0.1200 0.1200 26,440 -0.02(-11.11%)
Apr 20, 2023 0.1450 0.1450 0.1350 0.1350 84,000 -0.01(-10.00%)
Apr 19, 2023 0.1500 0.1500 0.1500 0.1500 1,000 +0.01(+11.11%)
Apr 17, 2023 0.1350 0 -0.01(-10.00%)
Apr 13, 2023 0.1500 100 +0.01(+3.45%)
Apr 11, 2023 0.1450 0 +0.00(+3.57%)
Apr 06, 2023 0.1400 21 +0.01(+3.70%)
Apr 05, 2023 0.1400 0.1400 0.1350 0.1350 17,000 -0.01(-3.57%)
Apr 04, 2023 0.1400 0.1400 0.1400 0.1400 10,000 +0.01(+3.70%)
Mar 31, 2023 0.1350 0 -0.01(-6.90%)
Mar 30, 2023 0.1450 0.1450 0.1350 0.1450 36,282 +0.00(+0.00%)
Mar 29, 2023 0.1450 0.1450 0.1450 0.1450 1,500 -0.01(-6.45%)
Mar 24, 2023 0.1550 0 +0.03(+24.00%)
Mar 23, 2023 0.1200 0.1250 0.1200 0.1250 5,500 +0.01(+4.17%)
Mar 22, 2023 0.1300 0.1350 0.1200 0.1200 256,033 -0.02(-11.11%)
Mar 21, 2023 0.1350 0.1350 0.1350 0.1350 5,000 -0.01(-3.57%)
Mar 20, 2023 0.1400 0.1400 0.1400 0.1400 8,364 +0.01(+3.70%)
Mar 16, 2023 0.1350 0 +0.00(+0.00%)
Mar 15, 2023 0.1350 0.1450 0.1350 0.1350 27,500 +0.00(+0.00%)
Mar 14, 2023 0.1400 0.1400 0.1350 0.1350 73,500 -0.01(-6.90%)
Mar 13, 2023 0.1450 0.1450 0.1450 0.1450 3,000 -0.01(-3.33%)
Mar 09, 2023 0.1500 0 +0.01(+11.11%)
Mar 08, 2023 0.1400 0.1400 0.1350 0.1350 1,785 -0.01(-3.57%)
Mar 06, 2023 0.1400 0 -0.01(-6.67%)
Mar 03, 2023 0.1500 0.1500 0.1500 0.1500 3,000 +0.00(+0.00%)
Mar 01, 2023 0.1500 0 -0.01(-3.23%)
Feb 28, 2023 0.1550 0.1550 0.1550 0.1550 19,500 -0.01(-3.13%)
Feb 27, 2023 0.1650 0.1650 0.1600 0.1600 4,100 -0.01(-5.88%)
Feb 24, 2023 0.1550 0.1700 0.1550 0.1700 97,900 +0.02(+13.33%)
Feb 22, 2023 0.1500 0 +0.01(+7.14%)
Feb 21, 2023 0.1400 0.1400 0.1300 0.1400 68,500 +0.01(+7.69%)
Feb 17, 2023 0.1300 0 +0.00(+0.00%)
Feb 16, 2023 0.1300 0.1300 0.1300 0.1300 25,000 -0.01(-7.14%)
Feb 14, 2023 0.1400 0 +0.01(+7.69%)
Feb 13, 2023 0.1350 0.1350 0.1300 0.1300 47,000 +0.01(+8.33%)
Feb 10, 2023 0.1200 0.1200 0.1150 0.1200 79,500 +0.00(+0.00%)
Feb 09, 2023 0.1250 0.1250 0.1150 0.1200 37,500 -0.01(-7.69%)
Feb 08, 2023 0.1300 0.1300 0.1300 0.1300 1,000 +0.00(+0.00%)
Feb 07, 2023 0.1200 0.1300 0.1200 0.1300 45,800 +0.02(+18.18%)
Feb 06, 2023 0.1100 0.1100 0.1100 0.1100 337,100 -0.01(-8.33%)
Feb 03, 2023 0.1200 0.1200 0.1200 0.1200 16,328 +0.00(+0.00%)
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.