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: 3:48 PM EDT, May 8, 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 (%)
Jul 30, 2014 0.2850 0.2850 0.2850 0 -0.01(-1.72%)
Jul 29, 2014 0.2900 0.2900 0.2900 0.2900 10,000 -0.01(-3.33%)
Jul 21, 2014 0.3000 0.3000 0 -0.03(-7.69%)
Jul 18, 2014 0.3000 0.3300 0.3000 0.3250 53,500 +0.03(+8.33%)
Jul 15, 2014 0.3000 0.3000 0 +0.03(+11.11%)
Jul 14, 2014 0.3000 0.3000 0.2700 0.2700 49,000 -0.03(-10.00%)
Jul 11, 2014 0.3000 0.3000 0.3000 0.3000 2,500 -0.02(-4.76%)
Jul 10, 2014 0.3100 0.3150 0.3100 0.3150 15,000 +0.02(+6.78%)
Jul 09, 2014 0.2950 0.2950 0.2900 0.2950 103,000 -0.01(-1.67%)
Jul 07, 2014 0.3000 0.3000 0 +0.01(+3.45%)
Jul 04, 2014 0.2850 0.3000 0.2800 0.2900 15,500 -0.01(-1.69%)
Jul 03, 2014 0.3000 0.3000 0.2950 0.2950 7,700 -0.02(-6.35%)
Jul 02, 2014 0.3150 0.3150 0.3150 0.3150 2,000 +0.03(+12.50%)
Jun 30, 2014 0.2800 0.2800 0.2800 0 -0.04(-13.85%)
Jun 27, 2014 0.3300 0.3300 0.3100 0.3250 229,000 +0.02(+4.84%)
Jun 25, 2014 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Jun 24, 2014 0.3150 0.3250 0.3100 0.3100 52,079 -0.01(-1.59%)
Jun 23, 2014 0.3250 0.3300 0.3150 0.3150 182,284 -0.02(-4.55%)
Jun 20, 2014 0.3300 0.3300 0.3250 0.3300 140,500 +0.02(+4.76%)
Jun 19, 2014 0.3150 0.3300 0.3150 0.3150 62,000 +0.01(+3.28%)
Jun 17, 2014 0.3050 0.3050 0.3050 150 -0.03(-7.58%)
Jun 16, 2014 0.3300 0.3300 0.2850 0.3300 149,519 +0.01(+3.13%)
Jun 13, 2014 0.3250 0.3300 0.2850 0.3200 19,516 -0.01(-3.03%)
Jun 12, 2014 0.3200 0.3300 0.3000 0.3300 106,216 -0.04(-10.81%)
Jun 11, 2014 0.2600 0.3700 0.2600 0.3700 414,658 +0.12(+48.00%)
Jun 10, 2014 0.2450 0.2650 0.2450 0.2500 146,100 +0.02(+8.70%)
Jun 06, 2014 0.2300 0.2300 0.2300 0.2300 132,000 +0.00(+0.00%)
Jun 05, 2014 0.2100 0.2300 0.2100 0.2300 18,000 +0.01(+2.22%)
Jun 03, 2014 0.2250 0.2250 0.2250 0.2250 0 +0.01(+2.27%)
May 30, 2014 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
May 29, 2014 0.2100 0.2200 0.2100 0.2200 7,600 +0.00(+0.00%)
May 27, 2014 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
May 23, 2014 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
May 21, 2014 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
May 20, 2014 0.2300 0.2300 0.2000 0.2200 22,522 -0.02(-8.33%)
May 16, 2014 0.2400 0.2400 0.2400 0 +0.03(+14.29%)
May 15, 2014 0.2250 0.2250 0.2100 0.2100 32,000 +0.01(+2.44%)
May 14, 2014 0.2000 0.2100 0.2000 0.2050 69,000 +0.00(+2.50%)
May 13, 2014 0.2100 0.2100 0.1600 0.2000 71,200 +0.02(+11.11%)
May 09, 2014 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
May 08, 2014 0.1900 0.1900 0.1900 0.1900 530 -0.01(-5.00%)
May 06, 2014 0.2000 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
May 05, 2014 0.1900 0.1900 0.1900 0.1900 20,000 +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.