Skip to main content

Sama Res/Ressources Sama (TSV: SME )

0.1250 +0.0100 (+8.70%)
Streaming Delayed Price Updated: 9:53 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 0.1050 0.1250 0.1050 0.1250 18,000 +0.01(+8.70%)
Mar 27, 2024 0.1150 0.1150 0.1100 0.1150 13,000 +0.01(+4.55%)
Mar 26, 2024 0.1100 0.1100 0.1100 0.1100 9,500 -0.01(-4.35%)
Mar 25, 2024 0.1100 0.1150 0.1100 0.1150 74,000 +0.00(+0.00%)
Mar 21, 2024 0.1150 0 -0.00(-4.17%)
Mar 20, 2024 0.1100 0.1200 0.1050 0.1200 71,177 +0.00(+0.00%)
Mar 19, 2024 0.1100 0.1250 0.1100 0.1200 11,584 -0.01(-4.00%)
Mar 18, 2024 0.1250 0.1250 0.1250 0.1250 500 +0.01(+4.17%)
Mar 14, 2024 0.1200 0 +0.00(+0.00%)
Mar 13, 2024 0.1100 0.1200 0.1100 0.1200 11,000 -0.01(-4.00%)
Mar 12, 2024 0.1100 0.1250 0.1100 0.1250 20,000 -0.01(-3.85%)
Mar 11, 2024 0.1300 0.1300 0.1300 0.1300 500 +0.01(+4.00%)
Mar 08, 2024 0.1200 0.1250 0.1050 0.1250 3,500 +0.02(+19.05%)
Mar 07, 2024 0.1100 0.1300 0.1050 0.1050 9,350 -0.01(-12.50%)
Mar 06, 2024 0.1200 0.1300 0.1150 0.1200 6,406 +0.00(+0.00%)
Mar 05, 2024 0.1300 0.1300 0.1150 0.1200 12,000 -0.01(-4.00%)
Mar 04, 2024 0.1100 0.1300 0.1100 0.1250 78,500 +0.01(+13.64%)
Mar 01, 2024 0.1100 0.1100 0.0950 0.1100 122,500 -0.01(-4.35%)
Feb 29, 2024 0.1150 0.1150 0.1100 0.1150 22,000 +0.00(+0.00%)
Feb 28, 2024 0.1050 0.1150 0.1050 0.1150 80,000 +0.01(+4.55%)
Feb 27, 2024 0.1100 0.1100 0.1100 0.1100 1,000 +0.01(+4.76%)
Feb 26, 2024 0.1150 0.1180 0.0850 0.1050 250,700 -0.01(-8.70%)
Feb 23, 2024 0.1150 0.1150 0.1150 0.1150 19,000 -0.00(-4.17%)
Feb 22, 2024 0.1250 0.1250 0.1150 0.1200 17,500 +0.00(+4.35%)
Feb 21, 2024 0.1300 0.1300 0.1150 0.1150 104,000 -0.02(-14.81%)
Feb 20, 2024 0.1350 0.1350 0.1350 0.1350 1,000 +0.00(+0.00%)
Feb 16, 2024 0.1350 0 -0.01(-3.57%)
Feb 15, 2024 0.1300 0.1400 0.1150 0.1400 65,500 +0.00(+0.00%)
Feb 14, 2024 0.1400 0.1400 0.1400 0.1400 24,500 +0.00(+0.00%)
Feb 13, 2024 0.1300 0.1400 0.1300 0.1400 6,500 +0.01(+3.70%)
Feb 12, 2024 0.1350 0.1400 0.1300 0.1350 20,000 +0.00(+0.00%)
Feb 09, 2024 0.1350 0.1350 0.1350 0.1350 1,000 +0.00(+0.00%)
Feb 08, 2024 0.1300 0.1350 0.1300 0.1350 31,000 +0.01(+3.85%)
Feb 07, 2024 0.1250 0.1300 0.1250 0.1300 31,000 +0.00(+0.00%)
Feb 06, 2024 0.1300 0.1300 0.1300 0.1300 2,307 +0.00(+0.00%)
Feb 05, 2024 0.1250 0.1300 0.1250 0.1300 5,000 +0.00(+0.00%)
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%)
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.