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

Sama Res/Ressources Sama (TSV: SME )

0.1500 UNCHANGED
Streaming Delayed Price Updated: 3:30 PM EDT, May 31, 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 (%)
Aug 31, 2017 0.1600 0.1600 0.1500 0.1600 356,700 +0.01(+3.23%)
Aug 30, 2017 0.1650 0.1700 0.1550 0.1550 219,000 -0.02(-8.82%)
Aug 29, 2017 0.1700 0.1700 0.1700 0.1700 7,500 +0.00(+0.00%)
Aug 28, 2017 0.1600 0.1700 0.1500 0.1700 252,500 +0.01(+6.25%)
Aug 25, 2017 0.1600 0.1600 0.1600 0.1600 195,000 -0.01(-3.03%)
Aug 24, 2017 0.1600 0.1650 0.1500 0.1650 420,500 +0.01(+3.13%)
Aug 23, 2017 0.1300 0.1600 0.1300 0.1600 325,000 +0.03(+23.08%)
Aug 22, 2017 0.1350 0.1350 0.1300 0.1300 47,000 -0.01(-7.14%)
Aug 18, 2017 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Aug 17, 2017 0.1300 0.1350 0.1300 0.1350 129,300 +0.01(+3.85%)
Aug 16, 2017 0.1350 0.1350 0.1300 0.1300 147,000 +0.00(+0.00%)
Aug 15, 2017 0.1250 0.1300 0.1250 0.1300 30,000 -0.01(-10.34%)
Aug 14, 2017 0.1300 0.1450 0.1300 0.1450 14,000 +0.01(+11.54%)
Aug 11, 2017 0.1350 0.1450 0.1300 0.1300 74,282 +0.00(+0.00%)
Aug 10, 2017 0.1350 0.1350 0.1250 0.1300 188,000 -0.01(-3.70%)
Aug 09, 2017 0.1350 0.1350 0.1350 0.1350 27,500 +0.00(+0.00%)
Aug 08, 2017 0.1550 0.1600 0.1350 0.1350 30,500 -0.01(-3.57%)
Aug 04, 2017 0.1500 0.1500 0.1400 0.1400 148,176 -0.01(-6.67%)
Aug 03, 2017 0.1600 0.1650 0.1500 0.1500 56,000 -0.01(-3.23%)
Aug 02, 2017 0.1550 0.1600 0.1550 0.1550 37,500 +0.01(+3.33%)
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.