Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sama Res/Ressources Sama (TSV: SME )

0.1150 +0.0050 (+4.55%)
Streaming Delayed Price Updated: 9:43 AM EDT, May 10, 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 (%)
Sep 30, 2020 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Sep 29, 2020 0.1350 0.1350 0.1350 0.1350 5,899 +0.00(+0.00%)
Sep 28, 2020 0.1350 0.1350 0.1350 0.1350 20,100 -0.01(-3.57%)
Sep 25, 2020 0.1400 0.1400 0.1400 0.1400 87,000 +0.01(+3.70%)
Sep 24, 2020 0.1300 0.1400 0.1300 0.1350 59,000 +0.01(+8.00%)
Sep 23, 2020 0.1250 0.1250 0.1250 0.1250 83,000 -0.01(-3.85%)
Sep 22, 2020 0.1300 0.1300 0.1300 0.1300 46,389 +0.00(+0.00%)
Sep 21, 2020 0.1500 0.1500 0.1200 0.1300 898,119 -0.02(-13.33%)
Sep 18, 2020 0.1500 0.1500 0.1450 0.1500 19,276 +0.00(+0.00%)
Sep 17, 2020 0.1500 0.1500 0.1500 0.1500 13,500 -0.01(-3.23%)
Sep 15, 2020 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Sep 14, 2020 0.1500 0.1700 0.1500 0.1550 316,500 +0.01(+3.33%)
Sep 11, 2020 0.1400 0.1500 0.1400 0.1500 85,553 +0.01(+7.14%)
Sep 10, 2020 0.1400 0.1400 0.1400 0.1400 1,100 +0.00(+0.00%)
Sep 09, 2020 0.1450 0.1450 0.1300 0.1400 137,500 +0.00(+0.00%)
Sep 08, 2020 0.1400 0.1400 0.1400 0.1400 16,350 +0.00(+0.00%)
Sep 04, 2020 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Sep 03, 2020 0.1450 0.1450 0.1450 0.1450 22,000 +0.00(+0.00%)
Sep 02, 2020 0.1500 0.1500 0.1450 0.1450 24,000 -0.01(-3.33%)
Sep 01, 2020 0.1500 0.1500 0.1500 0.1500 33,225 +0.00(+0.00%)
Aug 31, 2020 0.1550 0.1550 0.1450 0.1500 191,000 -0.01(-6.25%)
Aug 28, 2020 0.1550 0.1600 0.1550 0.1600 61,700 +0.01(+3.23%)
Aug 27, 2020 0.1750 0.1750 0.1550 0.1550 30,000 -0.01(-3.13%)
Aug 26, 2020 0.1550 0.1600 0.1550 0.1600 22,100 +0.01(+3.23%)
Aug 25, 2020 0.1600 0.1600 0.1550 0.1550 348,000 -0.01(-6.06%)
Aug 24, 2020 0.1650 0.1750 0.1650 0.1650 43,700 +0.00(+0.00%)
Aug 21, 2020 0.1600 0.1650 0.1600 0.1650 64,660 +0.01(+6.45%)
Aug 20, 2020 0.1700 0.1750 0.1550 0.1550 102,500 -0.02(-8.82%)
Aug 19, 2020 0.1750 0.1800 0.1700 0.1700 95,000 -0.01(-5.56%)
Aug 18, 2020 0.1800 0.1800 0.1800 0.1800 52,500 -0.01(-2.70%)
Aug 17, 2020 0.1800 0.1850 0.1800 0.1850 9,500 +0.01(+8.82%)
Aug 14, 2020 0.1750 0.1750 0.1600 0.1700 216,575 -0.00(-2.86%)
Aug 13, 2020 0.2000 0.2000 0.1750 0.1750 58,200 -0.03(-12.50%)
Aug 12, 2020 0.2000 0.2000 0.1900 0.2000 66,000 +0.00(+0.00%)
Aug 11, 2020 0.2100 0.2100 0.1800 0.2000 30,500 -0.01(-4.76%)
Aug 10, 2020 0.2000 0.2100 0.2000 0.2100 110,050 +0.00(+0.00%)
Aug 07, 2020 0.1750 0.2100 0.1750 0.2100 248,731 +0.04(+23.53%)
Aug 06, 2020 0.1450 0.1700 0.1450 0.1700 158,200 +0.03(+17.24%)
Aug 05, 2020 0.1500 0.1500 0.1450 0.1450 88,000 +0.00(+0.00%)
Aug 04, 2020 0.1450 0.1450 0.1450 0.1450 72,000 -0.01(-3.33%)
Jul 31, 2020 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jul 30, 2020 0.1500 0.1500 0.1500 0.1500 32,700 -0.01(-3.23%)
Jul 29, 2020 0.1550 0.1550 0.1550 0.1550 28,000 +0.00(+0.00%)
Jul 28, 2020 0.1550 0.1550 0.1550 0.1550 179,000 +0.00(+0.00%)
Jul 27, 2020 0.1550 0.1550 0.1500 0.1550 64,500 +0.00(+0.00%)
Jul 24, 2020 0.1550 0.1550 0.1450 0.1550 183,901 +0.01(+3.33%)
Jul 23, 2020 0.1500 0.1700 0.1500 0.1500 106,580 +0.01(+3.45%)
Jul 22, 2020 0.1400 0.1450 0.1400 0.1450 220,500 +0.00(+3.57%)
Jul 21, 2020 0.1400 0.1450 0.1350 0.1400 550,502 -0.00(-3.45%)
Jul 20, 2020 0.1500 0.1550 0.1400 0.1450 474,000 -0.01(-3.33%)
Jul 17, 2020 0.1600 0.1600 0.1450 0.1500 197,500 -0.02(-9.09%)
Jul 16, 2020 0.1700 0.1700 0.1600 0.1650 262,350 -0.01(-2.94%)
Jul 15, 2020 0.1750 0.1750 0.1700 0.1700 99,151 -0.00(-2.86%)
Jul 14, 2020 0.1800 0.1800 0.1750 0.1750 56,000 -0.01(-2.78%)
Jul 13, 2020 0.1700 0.1800 0.1700 0.1800 16,500 +0.01(+2.86%)
Jul 10, 2020 0.1700 0.1800 0.1700 0.1750 12,900 -0.01(-2.78%)
Jul 09, 2020 0.1800 0.1850 0.1800 0.1800 130,725 +0.00(+0.00%)
Jul 08, 2020 0.1750 0.1800 0.1700 0.1800 105,500 +0.01(+2.86%)
Jul 07, 2020 0.1750 0.1750 0.1750 0.1750 21,500 +0.00(+2.94%)
Jul 06, 2020 0.1800 0.1800 0.1600 0.1700 197,300 -0.01(-5.56%)
Jul 03, 2020 0.1700 0.1800 0.1700 0.1800 57,650 +0.01(+9.09%)
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.