Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	0.3900	0.4400	0.3900	0.4400	13,000	+0.04(+10.00%)
Jul 28, 2011	0.4050	0.4050	0.4000	0.4000	30,400	+0.00(+0.00%)
Jul 27, 2011	0.4150	0.4150	0.4000	0.4000	30,000	-0.04(-9.09%)
Jul 26, 2011	0.4400	0.4400	0.4400	0.4400	10,000	+0.03(+7.32%)
Jul 25, 2011	0.4450	0.4450	0.4100	0.4100	65,000	-0.05(-9.89%)
Jul 22, 2011	0.4400	0.4550	0.4550	0.4550	11,000	+0.03(+7.06%)
Jul 21, 2011	0.4250	0.4250	0.4250	0.4250	0	+0.00(+0.00%)
Jul 20, 2011		0.4250	0.4250	0.4250	0	+0.00(+0.00%)
Jul 19, 2011	0.4300	0.4300	0.4250	0.4250	67,000	-0.01(-2.30%)
Jul 18, 2011		0.4350	0.4350	0.4350	0	+0.00(+0.00%)
Jul 15, 2011	0.4350	0.4350	0.4350	0.4350	5,000	-0.02(-3.33%)
Jul 14, 2011		0.4500	0.4500	0.4500	0	+0.00(+0.00%)
Jul 13, 2011	0.4300	0.4500	0.4250	0.4500	179,000	+0.01(+2.27%)
Jul 12, 2011	0.4300	0.4400	0.4300	0.4400	11,600	+0.01(+2.33%)
Jul 11, 2011	0.4600	0.4600	0.4300	0.4300	5,000	-0.03(-6.52%)
Jul 08, 2011	0.4600	0.4600	0.4600	0.4600	7,000	+0.00(+0.00%)
Jul 07, 2011	0.4900	0.4900	0.4600	0.4600	10,000	-0.02(-4.17%)
Jul 06, 2011	0.4800	0.4800	0.4800	0.4800	17,000	+0.02(+4.35%)
Jul 05, 2011	0.4900	0.4900	0.4600	0.4600	22,000	-0.06(-11.54%)

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.