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 -0.0050 (-4.35%)
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 28, 2013 0.1500 0.1550 0.1500 0.1550 6,500 +0.01(+3.33%)
Feb 27, 2013 0.1550 0.1700 0.1500 0.1500 55,750 -0.04(-21.05%)
Feb 26, 2013 0.1900 0.1900 0.1900 0.1900 0 +0.02(+8.57%)
Feb 22, 2013 0.1650 0.1750 0.1650 0.1750 8,000 -0.02(-10.26%)
Feb 21, 2013 0.1950 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Feb 20, 2013 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Feb 19, 2013 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Feb 15, 2013 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Feb 14, 2013 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Feb 13, 2013 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Feb 12, 2013 0.1950 0.1950 0.1950 0.1950 3,000 -0.01(-7.14%)
Feb 11, 2013 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Feb 08, 2013 0.1900 0.2100 0.1900 0.2100 6,500 +0.00(+0.00%)
Feb 07, 2013 0.2050 0.2100 0.2050 0.2100 11,000 +0.02(+10.53%)
Feb 06, 2013 0.1900 0.1900 0.1900 0.1900 1,500 +0.01(+5.56%)
Feb 04, 2013 0.2100 0.2100 0.1800 0.1800 40,500 +0.00(+0.00%)
Feb 01, 2013 0.1800 0.1800 0.1800 0.1800 3,500 +0.00(+0.00%)
Jan 31, 2013 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jan 30, 2013 0.2050 0.2050 0.1800 0.1800 45,000 -0.02(-10.00%)
Jan 29, 2013 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jan 28, 2013 0.2000 0.2000 0.2000 0.2000 13,500 -0.01(-4.76%)
Jan 25, 2013 0.2000 0.2100 0.2000 0.2100 19,772 +0.01(+5.00%)
Jan 24, 2013 0.2100 0.2100 0.2000 0.2000 25,000 -0.02(-9.09%)
Jan 23, 2013 0.2200 0.2200 0.2200 0.2200 14,000 +0.00(+0.00%)
Jan 22, 2013 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Jan 21, 2013 0.2200 0.2200 0.2100 0.2200 129,500 -0.02(-8.33%)
Jan 18, 2013 0.2350 0.2400 0.2350 0.2400 27,300 +0.03(+14.29%)
Jan 17, 2013 0.2000 0.2500 0.2000 0.2100 65,500 +0.00(+0.00%)
Jan 16, 2013 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jan 15, 2013 0.2100 0.2100 0.2100 0.2100 50,000 +0.01(+5.00%)
Jan 14, 2013 0.2100 0.2100 0.2000 0.2000 147,000 -0.05(-20.00%)
Jan 11, 2013 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jan 10, 2013 0.2500 0.2500 0.2500 0.2500 500 +0.05(+28.21%)
Jan 09, 2013 0.1950 0.1950 0.1950 0.1950 11,000 +0.00(+0.00%)
Jan 08, 2013 0.2000 0.2000 0.1950 0.1950 64,000 -0.01(-2.50%)
Jan 07, 2013 0.2000 0.2000 0.2000 0.2000 20,000 -0.00(-2.44%)
Jan 04, 2013 0.2050 0.2050 0.2050 0.2050 10,000 -0.02(-6.82%)
Jan 03, 2013 0.2100 0.2200 0.2100 0.2200 17,000 +0.00(+0.00%)
Jan 02, 2013 0.2100 0.2250 0.2000 0.2200 84,723 +0.01(+4.76%)
Dec 31, 2012 0.2100 0.2100 0.2100 0 -0.01(-2.33%)
Dec 28, 2012 0.2150 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Dec 27, 2012 0.2200 0.2200 0.2150 0.2150 67,409 -0.01(-2.27%)
Dec 24, 2012 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Dec 21, 2012 0.2200 0.2200 0.2200 0.2200 21,000 -0.01(-6.38%)
Dec 20, 2012 0.2200 0.2350 0.2200 0.2350 9,007 +0.01(+6.82%)
Dec 19, 2012 0.2400 0.2400 0.2150 0.2200 201,000 -0.03(-12.00%)
Dec 18, 2012 0.2550 0.2650 0.2500 0.2500 34,500 -0.02(-7.41%)
Dec 17, 2012 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Dec 14, 2012 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Dec 13, 2012 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Dec 12, 2012 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Dec 11, 2012 0.2700 0.2700 0.2700 0.2700 500 -0.02(-6.90%)
Dec 10, 2012 0.2700 0.2900 0.2500 0.2900 71,500 -0.01(-3.33%)
Dec 07, 2012 0.2950 0.3000 0.2700 0.3000 116,110 +0.01(+1.69%)
Dec 06, 2012 0.2900 0.2950 0.2800 0.2950 99,100 +0.04(+18.00%)
Dec 05, 2012 0.2500 0.2500 0.2500 0 +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.