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

Sama Res/Ressources Sama (TSV: SME )

0.1200 +0.0150 (+14.29%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 23, 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 (%)
Oct 31, 2012 0.3000 0.3000 0.2750 0.2750 76,500 -0.01(-5.17%)
Oct 30, 2012 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Oct 29, 2012 0.3000 0.3000 0.2900 0.2900 46,250 -0.01(-3.33%)
Oct 26, 2012 0.3200 0.3200 0.3000 0.3000 56,000 -0.02(-6.25%)
Oct 25, 2012 0.3200 0.3200 0.3200 0.3200 5,000 +0.02(+6.67%)
Oct 24, 2012 0.3000 0.3000 0.3000 0.3000 5,000 -0.02(-6.25%)
Oct 23, 2012 0.3000 0.3200 0.2700 0.3200 87,000 -0.01(-3.03%)
Oct 19, 2012 0.3200 0.3300 0.3200 0.3300 16,500 +0.01(+1.54%)
Oct 18, 2012 0.3250 0.3250 0.3250 0.3250 2,500 +0.05(+20.37%)
Oct 17, 2012 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Oct 16, 2012 0.2900 0.2900 0.2700 0.2700 50,000 -0.02(-6.90%)
Oct 15, 2012 0.2900 0.2900 0.2900 0.2900 12,500 -0.04(-12.12%)
Oct 12, 2012 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Oct 11, 2012 0.3300 0.3300 0.3150 0.3300 80,500 +0.00(+0.00%)
Oct 10, 2012 0.3300 0.3300 0.3300 0.3300 100,000 +0.00(+0.00%)
Oct 09, 2012 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Oct 05, 2012 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Oct 04, 2012 0.3300 0.3300 0.3300 0.3300 30 +0.00(+0.00%)
Oct 03, 2012 0.3300 0.3300 0.3300 0.3300 2,000 +0.00(+0.00%)
Oct 02, 2012 0.3300 0.3300 0.3300 0.3300 20,100 +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.