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

Sama Res/Ressources Sama (TSV: SME )

0.1150 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 17, 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, 2023 0.1200 0.1200 0.1200 0.1200 189,500 +0.00(+0.00%)
Jan 30, 2023 0.1200 0.1200 0.1200 0.1200 8,000 -0.01(-7.69%)
Jan 26, 2023 0.1300 0 +0.01(+4.00%)
Jan 24, 2023 0.1250 0 -0.01(-3.85%)
Jan 23, 2023 0.1300 0.1300 0.1300 0.1300 30,000 +0.00(+0.00%)
Jan 20, 2023 0.1300 0.1300 0.1300 0.1300 113,000 +0.00(+0.00%)
Jan 19, 2023 0.1350 0.1350 0.1250 0.1300 51,000 -0.02(-13.33%)
Jan 18, 2023 0.1350 0.1550 0.1350 0.1500 15,501 +0.01(+11.11%)
Jan 17, 2023 0.1350 0.1400 0.1300 0.1350 252,000 +0.00(+0.00%)
Jan 16, 2023 0.1350 0.1350 0.1350 0.1350 7,000 +0.00(+0.00%)
Jan 13, 2023 0.1350 0.1350 0.1350 0.1350 2,500 +0.01(+3.85%)
Jan 12, 2023 0.1300 0.1300 0.1300 0.1300 5,650 +0.00(+0.00%)
Jan 11, 2023 0.1200 0.1300 0.1200 0.1300 14,500 +0.01(+4.00%)
Jan 10, 2023 0.1200 0.1250 0.1200 0.1250 34,339 +0.01(+4.17%)
Jan 09, 2023 0.1200 0.1200 0.1200 0.1200 4,500 +0.00(+0.00%)
Jan 06, 2023 0.1200 0.1200 0.1200 0.1200 15,900 +0.01(+9.09%)
Jan 04, 2023 0.1100 0 -0.01(-8.33%)
Jan 03, 2023 0.1300 0.1300 0.1200 0.1200 72,500 -0.01(-7.69%)
Dec 30, 2022 0.1300 0 +0.00(+0.00%)
Dec 28, 2022 0.1300 0 +0.00(+0.00%)
Dec 20, 2022 0.1300 0 -0.01(-3.70%)
Dec 19, 2022 0.1300 0.1350 0.1300 0.1350 4,500 +0.01(+3.85%)
Dec 16, 2022 0.1300 0.1300 0.1300 0.1300 11,000 +0.00(+0.00%)
Dec 15, 2022 0.1300 0.1300 0.1300 0.1300 1,000 +0.00(+0.00%)
Dec 14, 2022 0.1300 0.1300 0.1300 0.1300 107,500 -0.01(-7.14%)
Dec 13, 2022 0.1400 0.1400 0.1400 0.1400 500 +0.01(+7.69%)
Dec 12, 2022 0.1300 0.1300 0.1300 0.1300 128,500 +0.00(+0.00%)
Dec 09, 2022 0.1300 0.1300 0.1300 0.1300 57,600 +0.00(+0.00%)
Dec 08, 2022 0.1300 0.1300 0.1300 0.1300 71,200 +0.00(+0.00%)
Dec 02, 2022 0.1300 0 +0.00(+0.00%)
Dec 01, 2022 0.1250 0.1300 0.1250 0.1300 6,500 +0.00(+0.00%)
Nov 30, 2022 0.1300 0.1300 0.1300 0.1300 107,500 +0.00(+0.00%)
Nov 29, 2022 0.1350 0.1350 0.1250 0.1300 1,140,500 -0.01(-3.70%)
Nov 28, 2022 0.1300 0.1400 0.1300 0.1350 40,000 +0.00(+0.00%)
Nov 25, 2022 0.1400 0.1400 0.1350 0.1350 13,000 -0.01(-3.57%)
Nov 24, 2022 0.1400 0.1400 0.1400 0.1400 3,000 +0.00(+0.00%)
Nov 23, 2022 0.1350 0.1400 0.1350 0.1400 12,000 +0.01(+3.70%)
Nov 22, 2022 0.1350 0.1350 0.1350 0.1350 4,000 +0.00(+0.00%)
Nov 21, 2022 0.1350 0.1350 0.1350 0.1350 10,000 +0.00(+0.00%)
Nov 18, 2022 0.1400 0.1400 0.1350 0.1350 221,125 -0.01(-3.57%)
Nov 17, 2022 0.1400 0.1400 0.1400 0.1400 25,000 +0.00(+0.00%)
Nov 16, 2022 0.1450 0.1450 0.1400 0.1400 10,000 +0.01(+3.70%)
Nov 15, 2022 0.1450 0.1450 0.1350 0.1350 31,270 -0.02(-12.90%)
Nov 14, 2022 0.1500 0.1550 0.1400 0.1550 363,835 +0.01(+3.33%)
Nov 11, 2022 0.1700 0.1750 0.1500 0.1500 545,000 -0.02(-11.76%)
Nov 10, 2022 0.1750 0.1750 0.1700 0.1700 25,000 -0.00(-2.86%)
Nov 09, 2022 0.1750 0.1750 0.1750 0.1750 10,000 +0.00(+0.00%)
Nov 08, 2022 0.1800 0.1900 0.1600 0.1750 116,000 -0.02(-7.89%)
Nov 07, 2022 0.1800 0.2000 0.1800 0.1900 141,100 +0.01(+5.56%)
Nov 04, 2022 0.1800 0.1800 0.1800 0.1800 4,502 -0.01(-5.26%)
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.