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 (%)
Apr 28, 2017 0.2100 0.2100 0.1950 0.2100 159,600 +0.01(+7.69%)
Apr 27, 2017 0.2100 0.2100 0.1950 0.1950 220,500 -0.02(-9.30%)
Apr 26, 2017 0.2150 0.2150 0.2150 0.2150 92,000 -0.01(-2.27%)
Apr 25, 2017 0.2400 0.2450 0.2100 0.2200 590,500 -0.01(-4.35%)
Apr 24, 2017 0.2450 0.2450 0.2300 0.2300 423,000 -0.01(-4.17%)
Apr 21, 2017 0.2300 0.2400 0.2050 0.2400 566,000 +0.00(+0.00%)
Apr 20, 2017 0.2000 0.2500 0.2000 0.2400 705,000 +0.04(+23.08%)
Apr 19, 2017 0.1900 0.1950 0.1900 0.1950 63,000 +0.01(+5.41%)
Apr 18, 2017 0.1850 0.1850 0.1800 0.1850 196,000 +0.00(+0.00%)
Apr 17, 2017 0.1850 0.1850 0.1850 0.1850 148,500 +0.00(+0.00%)
Apr 13, 2017 0.1800 0.1850 0.1750 0.1850 283,000 +0.01(+2.78%)
Apr 12, 2017 0.1800 0.1800 0.1800 0.1800 243,500 +0.01(+2.86%)
Apr 11, 2017 0.1800 0.1800 0.1750 0.1750 308,900 +0.00(+0.00%)
Apr 10, 2017 0.1800 0.1800 0.1650 0.1750 220,600 -0.01(-5.41%)
Apr 07, 2017 0.1500 0.1900 0.1450 0.1850 1,199,300 +0.04(+27.59%)
Apr 06, 2017 0.1500 0.1550 0.1450 0.1450 103,500 -0.01(-3.33%)
Apr 05, 2017 0.1500 0.1500 0.1500 0.1500 104,000 +0.00(+0.00%)
Apr 04, 2017 0.1450 0.1500 0.1450 0.1500 67,000 +0.00(+0.00%)
Apr 03, 2017 0.1450 0.1500 0.1450 0.1500 226,000 +0.00(+0.00%)
Mar 31, 2017 0.1550 0.1550 0.1450 0.1500 364,000 +0.01(+7.14%)
Mar 30, 2017 0.1450 0.1500 0.1400 0.1400 369,000 -0.00(-3.45%)
Mar 29, 2017 0.1400 0.1450 0.1350 0.1450 88,000 +0.00(+0.00%)
Mar 28, 2017 0.1400 0.1450 0.1300 0.1450 187,500 +0.00(+0.00%)
Mar 27, 2017 0.1400 0.1450 0.1400 0.1450 61,000 -0.01(-3.33%)
Mar 24, 2017 0.1500 0.1500 0.1400 0.1500 250,000 +0.01(+3.45%)
Mar 23, 2017 0.1350 0.1450 0.1350 0.1450 276,000 +0.01(+11.54%)
Mar 22, 2017 0.1300 0.1350 0.1300 0.1300 222,000 +0.00(+0.00%)
Mar 21, 2017 0.1300 0.1300 0.1250 0.1300 240,500 +0.00(+0.00%)
Mar 20, 2017 0.1450 0.1450 0.1250 0.1300 136,500 -0.01(-7.14%)
Mar 17, 2017 0.1400 0.1400 0.1400 0.1400 25,000 -0.00(-3.45%)
Mar 16, 2017 0.1400 0.1450 0.1400 0.1450 32,500 +0.00(+0.00%)
Mar 15, 2017 0.1400 0.1450 0.1400 0.1450 28,000 +0.00(+0.00%)
Mar 14, 2017 0.1350 0.1450 0.1350 0.1450 77,000 +0.01(+11.54%)
Mar 13, 2017 0.1400 0.1400 0.1300 0.1300 143,500 -0.01(-7.14%)
Mar 10, 2017 0.1400 0.1400 0.1400 0.1400 93,500 +0.00(+0.00%)
Mar 09, 2017 0.1450 0.1450 0.1400 0.1400 193,000 -0.01(-6.67%)
Mar 08, 2017 0.1500 0.1550 0.1500 0.1500 180,000 +0.00(+0.00%)
Mar 07, 2017 0.1450 0.1600 0.1450 0.1500 50,000 +0.01(+3.45%)
Mar 06, 2017 0.1450 0.1450 0.1450 0.1450 19,110 -0.01(-3.33%)
Mar 03, 2017 0.1500 0.1550 0.1500 0.1500 100,400 +0.01(+3.45%)
Mar 02, 2017 0.1500 0.1500 0.1400 0.1450 114,000 -0.01(-3.33%)
Mar 01, 2017 0.1450 0.1500 0.1400 0.1500 310,300 +0.01(+7.14%)
Feb 28, 2017 0.1500 0.1500 0.1400 0.1400 59,000 -0.01(-6.67%)
Feb 27, 2017 0.1450 0.1500 0.1450 0.1500 152,000 +0.00(+0.00%)
Feb 24, 2017 0.1400 0.1500 0.1400 0.1500 472,000 +0.01(+3.45%)
Feb 23, 2017 0.1450 0.1450 0.1400 0.1450 411,500 +0.00(+0.00%)
Feb 22, 2017 0.1400 0.1450 0.1400 0.1450 30,000 +0.00(+3.57%)
Feb 21, 2017 0.1400 0.1500 0.1400 0.1400 75,000 +0.01(+3.70%)
Feb 17, 2017 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Feb 16, 2017 0.1450 0.1500 0.1400 0.1400 470,100 -0.00(-3.45%)
Feb 15, 2017 0.1400 0.1500 0.1400 0.1450 351,250 +0.00(+0.00%)
Feb 14, 2017 0.1400 0.1450 0.1300 0.1450 589,600 +0.00(+0.00%)
Feb 13, 2017 0.1500 0.1550 0.1450 0.1450 90,000 -0.01(-3.33%)
Feb 10, 2017 0.1400 0.1500 0.1350 0.1500 704,000 +0.01(+11.11%)
Feb 09, 2017 0.1300 0.1450 0.1300 0.1350 289,000 +0.01(+3.85%)
Feb 08, 2017 0.1300 0.1400 0.1300 0.1300 152,500 -0.01(-10.34%)
Feb 07, 2017 0.1350 0.1450 0.1300 0.1450 346,000 +0.00(+0.00%)
Feb 06, 2017 0.1300 0.1500 0.1300 0.1450 318,000 +0.00(+3.57%)
Feb 03, 2017 0.1200 0.1450 0.1200 0.1400 389,500 +0.03(+21.74%)
Feb 02, 2017 0.1050 0.1200 0.1050 0.1150 281,300 +0.01(+4.55%)
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.