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: 3:04 PM EDT, Apr 26, 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, 2024 0.1300 0 +0.00(+0.00%)
Jan 30, 2024 0.1200 0.1300 0.1200 0.1300 23,613 +0.01(+8.33%)
Jan 29, 2024 0.1150 0.1200 0.1150 0.1200 4,000 +0.00(+0.00%)
Jan 26, 2024 0.1200 0.1200 0.1200 0.1200 7,000 +0.00(+0.00%)
Jan 25, 2024 0.1200 0.1200 0.1200 0.1200 1,500 +0.00(+0.00%)
Jan 24, 2024 0.1050 0.1200 0.1050 0.1200 76,000 +0.01(+9.09%)
Jan 23, 2024 0.1100 0.1100 0.1050 0.1100 33,539 +0.00(+0.00%)
Jan 22, 2024 0.1000 0.1100 0.1000 0.1100 97,000 +0.01(+4.76%)
Jan 19, 2024 0.1050 0.1050 0.1000 0.1050 120,500 +0.00(+0.00%)
Jan 18, 2024 0.1000 0.1050 0.1000 0.1050 31,200 +0.00(+5.00%)
Jan 17, 2024 0.0980 0.1000 0.0950 0.1000 21,000 +0.00(+0.00%)
Jan 16, 2024 0.0980 0.1000 0.0980 0.1000 11,000 +0.00(+0.00%)
Jan 15, 2024 0.1000 0.1000 0.1000 0.1000 1,140 +0.00(+0.00%)
Jan 11, 2024 0.1000 0 +0.00(+0.00%)
Jan 10, 2024 0.1050 0.1050 0.1000 0.1000 30,000 -0.00(-4.76%)
Jan 09, 2024 0.1000 0.1050 0.1000 0.1050 51,000 +0.00(+0.00%)
Jan 08, 2024 0.1000 0.1050 0.1000 0.1050 23,500 +0.00(+0.00%)
Jan 05, 2024 0.1050 0.1050 0.0950 0.1050 45,600 -0.01(-4.55%)
Jan 02, 2024 0.1100 0 +0.00(+0.00%)
Dec 29, 2023 0.1100 0 +0.00(+0.00%)
Dec 28, 2023 0.1050 0.1100 0.1050 0.1100 3,340 +0.00(+0.00%)
Dec 27, 2023 0.1100 0.1100 0.1100 0.1100 500 +0.01(+4.76%)
Dec 22, 2023 0.1050 0 -0.01(-4.55%)
Dec 21, 2023 0.1000 0.1100 0.0950 0.1100 147,000 +0.00(+0.00%)
Dec 20, 2023 0.1050 0.1100 0.1000 0.1100 12,500 -0.01(-4.35%)
Dec 19, 2023 0.1100 0.1150 0.1050 0.1150 5,500 +0.01(+4.55%)
Dec 18, 2023 0.1100 0.1100 0.1100 0.1100 1,500 -0.01(-4.35%)
Dec 15, 2023 0.1050 0.1150 0.1050 0.1150 84,000 +0.00(+0.00%)
Dec 14, 2023 0.1100 0.1150 0.1050 0.1150 35,500 +0.01(+4.55%)
Dec 13, 2023 0.1050 0.1100 0.1050 0.1100 12,000 +0.00(+0.00%)
Dec 12, 2023 0.1100 0.1150 0.1050 0.1100 16,000 -0.01(-4.35%)
Dec 11, 2023 0.1100 0.1150 0.1050 0.1150 203,000 +0.00(+0.00%)
Dec 07, 2023 0.1150 0 +0.01(+4.55%)
Dec 06, 2023 0.1150 0.1200 0.1100 0.1100 176,502 -0.01(-8.33%)
Dec 05, 2023 0.1150 0.1200 0.1150 0.1200 16,000 +0.00(+0.00%)
Nov 30, 2023 0.1200 0 +0.00(+0.00%)
Nov 29, 2023 0.1150 0.1400 0.1150 0.1200 339,500 +0.00(+0.00%)
Nov 28, 2023 0.1150 0.1200 0.1150 0.1200 33,000 +0.00(+0.00%)
Nov 23, 2023 0.1200 0 +0.00(+4.35%)
Nov 21, 2023 0.1150 400 -0.00(-4.17%)
Nov 20, 2023 0.1250 0.1250 0.1200 0.1200 68,000 -0.01(-4.00%)
Nov 17, 2023 0.1250 0.1250 0.1200 0.1250 6,500 +0.01(+8.70%)
Nov 16, 2023 0.1200 0.1200 0.1150 0.1150 101,000 -0.01(-11.54%)
Nov 15, 2023 0.1200 0.1300 0.1200 0.1300 5,500 +0.01(+4.00%)
Nov 14, 2023 0.1250 0.1250 0.1250 0.1250 2,000 -0.01(-3.85%)
Nov 13, 2023 0.1300 0.1300 0.1300 0.1300 1,000 +0.01(+4.00%)
Nov 09, 2023 0.1250 0 +0.01(+8.70%)
Nov 08, 2023 0.1150 0.1150 0.1100 0.1150 51,885 +0.00(+0.00%)
Nov 07, 2023 0.1150 0.1150 0.1150 0.1150 1,000 -0.00(-4.17%)
Nov 06, 2023 0.1150 0.1200 0.1150 0.1200 6,000 +0.00(+0.00%)
Nov 03, 2023 0.1200 0.1200 0.1000 0.1200 76,500 -0.01(-7.69%)
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.