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: 11:47 AM EDT, May 13, 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 (%)
Feb 29, 2012 0.3700 0.3800 0.3700 0.3700 29,850 +0.00(+0.00%)
Feb 28, 2012 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Feb 27, 2012 0.3550 0.3700 0.3550 0.3700 10,000 -0.01(-2.63%)
Feb 24, 2012 0.3750 0.3800 0.3750 0.3800 8,000 +0.03(+7.04%)
Feb 23, 2012 0.3550 0.3550 0.3550 0.3550 3,000 +0.00(+0.00%)
Feb 22, 2012 0.3600 0.3600 0.3550 0.3550 28,000 -0.01(-1.39%)
Feb 21, 2012 0.3600 0.3600 0.3600 0.3600 30,000 -0.03(-7.69%)
Feb 17, 2012 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Feb 16, 2012 0.3900 0.3900 0.3900 0.3900 50,000 +0.04(+11.43%)
Feb 15, 2012 0.3500 0.3500 0.3500 0.3500 10,000 -0.05(-12.50%)
Feb 14, 2012 0.3500 0.4000 0.3500 0.4000 30,500 +0.05(+14.29%)
Feb 13, 2012 0.3200 0.3500 0.3200 0.3500 59,000 +0.00(+0.00%)
Feb 10, 2012 0.3500 0.3500 0.3500 0.3500 6,200 +0.03(+9.37%)
Feb 09, 2012 0.3500 0.3500 0.3200 0.3200 41,000 -0.03(-8.57%)
Feb 08, 2012 0.3750 0.3750 0.3500 0.3500 24,500 +0.00(+0.00%)
Feb 07, 2012 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Feb 06, 2012 0.3500 0.3500 0.3500 0.3500 15,000 +0.00(+0.00%)
Feb 03, 2012 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Feb 02, 2012 0.3500 0.3500 0.3500 0.3500 7,500 +0.01(+2.94%)
Feb 01, 2012 0.3600 0.3600 0.3400 0.3400 96,000 -0.04(-11.69%)
Jan 31, 2012 0.3850 0.3850 0.3850 0.3850 5,000 +0.01(+1.32%)
Jan 30, 2012 0.3800 0.3800 0.3800 0.3800 4,000 +0.02(+5.56%)
Jan 27, 2012 0.3600 0.3850 0.3600 0.3600 14,500 +0.00(+0.00%)
Jan 26, 2012 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Jan 25, 2012 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Jan 24, 2012 0.3650 0.3650 0.3600 0.3600 10,000 -0.01(-1.37%)
Jan 23, 2012 0.3800 0.3800 0.3650 0.3650 10,000 +0.01(+1.39%)
Jan 20, 2012 0.3600 0.3600 0.3600 0.3600 15,000 -0.01(-2.70%)
Jan 19, 2012 0.4000 0.4000 0.3700 0.3700 17,000 -0.01(-2.63%)
Jan 18, 2012 0.3800 0.3800 0.3800 0.3800 10,000 +0.01(+2.70%)
Jan 17, 2012 0.3700 0.3700 0.3700 0.3700 11,000 -0.05(-11.90%)
Jan 16, 2012 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Jan 13, 2012 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Jan 12, 2012 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Jan 11, 2012 0.4200 0.4200 0.4200 0.4200 30,000 +0.00(+0.00%)
Jan 10, 2012 0.4200 0.4200 0.4200 0.4200 8,000 -0.01(-1.18%)
Jan 09, 2012 0.4250 0.4250 0.4250 0 +0.00(+0.00%)
Jan 06, 2012 0.4250 0.4250 0.4000 0.4250 35,000 +0.00(+0.00%)
Jan 05, 2012 0.4250 0.4250 0.4250 0.4250 30,000 +0.00(+0.00%)
Jan 04, 2012 0.4250 0.4250 0.4250 0.4250 3,500 +0.02(+6.25%)
Dec 30, 2011 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Dec 29, 2011 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Dec 28, 2011 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Dec 23, 2011 0.4000 0.4000 0.4000 0.4000 14,000 +0.05(+14.29%)
Dec 21, 2011 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Dec 20, 2011 0.3500 0.3750 0.3500 0.3500 62,500 +0.04(+12.90%)
Dec 19, 2011 0.3100 0.3100 0.3100 0.3100 5,000 +0.00(+0.00%)
Dec 16, 2011 0.3100 0.3100 0.3100 0.3100 50,000 +0.00(+0.00%)
Dec 15, 2011 0.3100 0.3100 0.3100 0.3100 25,000 +0.01(+3.33%)
Dec 14, 2011 0.3100 0.3100 0.3000 0.3000 100,000 -0.02(-6.25%)
Dec 13, 2011 0.3200 0.3200 0.3200 0.3200 30,000 +0.00(+0.00%)
Dec 12, 2011 0.3500 0.3500 0.3200 0.3200 65,000 -0.03(-8.57%)
Dec 09, 2011 0.3500 0.3500 0.3500 0.3500 15,000 +0.03(+9.37%)
Dec 08, 2011 0.3200 0.3200 0.3200 0.3200 45,500 +0.00(+0.00%)
Dec 07, 2011 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Dec 06, 2011 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Dec 05, 2011 0.3500 0.3500 0.3200 0.3200 57,938 -0.03(-8.57%)
Dec 02, 2011 0.3500 0.3500 0.3500 0.3500 20,000 +0.05(+16.67%)
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.