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: 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 (%)
Mar 31, 2015 0.1800 0.1800 0.1800 0 +0.01(+2.86%)
Mar 30, 2015 0.1800 0.1800 0.1500 0.1750 139,355 -0.01(-2.78%)
Mar 27, 2015 0.2050 0.2050 0.1800 0.1800 21,702 +0.01(+5.88%)
Mar 26, 2015 0.1700 0.1700 0.1700 0.1700 55,500 +0.00(+0.00%)
Mar 25, 2015 0.1650 0.1700 0.1600 0.1700 18,650 +0.01(+6.25%)
Mar 24, 2015 0.1600 0.1600 0.1600 0.1600 32,000 -0.01(-5.88%)
Mar 23, 2015 0.1700 0.1700 0.1600 0.1700 31,000 -0.01(-8.11%)
Mar 18, 2015 0.1850 0.1850 0.1850 0 +0.03(+19.35%)
Mar 17, 2015 0.1550 0.1550 0.1550 0.1550 13,000 +0.00(+0.00%)
Mar 13, 2015 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Mar 12, 2015 0.1600 0.1600 0.1500 0.1500 14,500 +0.01(+3.45%)
Mar 11, 2015 0.1700 0.1700 0.1450 0.1450 88,236 -0.02(-9.38%)
Mar 10, 2015 0.1500 0.1800 0.1500 0.1600 14,500 -0.02(-11.11%)
Mar 06, 2015 0.1800 0.1800 0.1800 0 +0.04(+24.14%)
Mar 05, 2015 0.1500 0.1500 0.1450 0.1450 438,000 -0.01(-3.33%)
Mar 04, 2015 0.1450 0.1500 0.1450 0.1500 142,777 +0.01(+3.45%)
Mar 03, 2015 0.1600 0.1600 0.1400 0.1450 782,764 -0.02(-12.12%)
Mar 02, 2015 0.1700 0.1700 0.1650 0.1650 28,000 -0.03(-15.38%)
Feb 27, 2015 0.1950 0.1950 0.1950 0.1950 1,000 +0.00(+0.00%)
Feb 26, 2015 0.1950 0.1950 0.1950 0.1950 1,000 +0.03(+18.18%)
Feb 25, 2015 0.1600 0.2000 0.1600 0.1650 101,887 -0.01(-8.33%)
Feb 24, 2015 0.1550 0.1900 0.1550 0.1800 44,202 +0.02(+16.13%)
Feb 23, 2015 0.1650 0.1650 0.1500 0.1550 156,000 -0.02(-8.82%)
Feb 19, 2015 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Feb 18, 2015 0.1700 0.1750 0.1700 0.1700 22,500 +0.00(+0.00%)
Feb 17, 2015 0.1750 0.1750 0.1700 0.1700 12,400 +0.00(+0.00%)
Feb 13, 2015 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
Feb 11, 2015 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Feb 10, 2015 0.1800 0.1850 0.1600 0.1800 150,500 -0.01(-5.26%)
Feb 09, 2015 0.1900 0.1900 0.1850 0.1900 4,300 +0.00(+0.00%)
Feb 06, 2015 0.1900 0.1900 0.1900 0.1900 500 +0.00(+0.00%)
Feb 05, 2015 0.1700 0.1900 0.1700 0.1900 360,000 +0.02(+8.57%)
Feb 04, 2015 0.1900 0.1900 0.1650 0.1750 148,513 -0.02(-10.26%)
Feb 03, 2015 0.1800 0.1950 0.1800 0.1950 84,500 -0.02(-11.36%)
Feb 02, 2015 0.2200 0.2200 0.2200 0.2200 1,500 -0.02(-8.33%)
Jan 30, 2015 0.2200 0.2400 0.2000 0.2400 3,000 -0.01(-4.00%)
Jan 29, 2015 0.2200 0.2500 0.2200 0.2500 2,500 +0.00(+0.00%)
Jan 28, 2015 0.2500 0.2500 0.2500 0.2500 704 +0.03(+13.64%)
Jan 26, 2015 0.2200 0.2200 0.2200 0 -0.03(-12.00%)
Jan 21, 2015 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
Jan 20, 2015 0.2600 0.2600 0.2600 0.2600 500 +0.00(+0.00%)
Jan 16, 2015 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jan 12, 2015 0.2600 0.2600 0.2600 200 +0.04(+18.18%)
Jan 06, 2015 0.2200 0.2200 0.2200 0 -0.03(-12.00%)
Dec 24, 2014 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
Dec 22, 2014 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
Dec 18, 2014 0.2500 0.2500 0.2500 0 +0.03(+13.64%)
Dec 17, 2014 0.2450 0.2750 0.2200 0.2200 35,500 -0.06(-20.00%)
Dec 16, 2014 0.2500 0.2750 0.2500 0.2750 97,000 +0.00(+0.00%)
Dec 11, 2014 0.2750 0.2750 0.2750 0 +0.02(+5.77%)
Dec 09, 2014 0.2600 0.2600 0.2600 0 -0.02(-5.45%)
Dec 04, 2014 0.2750 0.2750 0.2750 0 +0.02(+5.77%)
Nov 28, 2014 0.2600 0.2600 0.2600 0 +0.03(+13.04%)
Nov 25, 2014 0.2300 0.2300 0.2300 0 -0.03(-11.54%)
Nov 24, 2014 0.2700 0.2700 0.2500 0.2600 28,000 -0.01(-3.70%)
Nov 21, 2014 0.2700 0.2700 0.2700 0.2700 6,500 +0.01(+3.85%)
Nov 19, 2014 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Nov 14, 2014 0.2600 0.2600 0.2600 0 -0.01(-3.70%)
Nov 13, 2014 0.2800 0.2800 0.2700 0.2700 4,000 +0.01(+3.85%)
Nov 12, 2014 0.2600 0.3000 0.2400 0.2600 75,000 +0.00(+0.00%)
Nov 07, 2014 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Nov 05, 2014 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Nov 04, 2014 0.2600 0.2600 0.2600 0.2600 25,000 +0.01(+4.00%)
Nov 03, 2014 0.2500 0.2500 0.2500 0.2500 10,000 +0.00(+0.00%)
Oct 31, 2014 0.2500 0.2800 0.2250 0.2500 131,500 -0.03(-10.71%)
Oct 30, 2014 0.2550 0.2800 0.2500 0.2800 11,000 +0.00(+0.00%)
Oct 28, 2014 0.2800 0.2800 0.2800 0 +0.02(+7.69%)
Oct 24, 2014 0.2600 0.2600 0.2600 0 +0.01(+4.00%)
Oct 22, 2014 0.2500 0.2500 0.2500 0 +0.01(+2.04%)
Oct 17, 2014 0.2450 0.2450 0.2450 0 +0.01(+2.08%)
Oct 16, 2014 0.2400 0.2750 0.2400 55,300 -0.04(-12.73%)
Oct 10, 2014 0.2750 0.2750 0.2750 0 +0.02(+5.77%)
Oct 07, 2014 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Oct 06, 2014 0.2250 0.2700 0.2250 0.2600 10,000 +0.00(+0.00%)
Sep 30, 2014 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Sep 29, 2014 0.2400 0.2600 0.2250 0.2600 25,200 +0.02(+6.12%)
Sep 26, 2014 0.2450 0.2450 0.2450 0.2450 5,000 -0.04(-14.04%)
Sep 24, 2014 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Sep 19, 2014 0.2850 0.2850 0.2850 0 +0.01(+5.56%)
Sep 18, 2014 0.2300 0.2700 0.2300 0.2700 2,500 +0.00(+0.00%)
Sep 17, 2014 0.2700 0.2700 0.2700 0.2700 6,000 -0.01(-5.26%)
Sep 16, 2014 0.2850 0.2850 0.2700 0.2850 39,000 +0.00(+0.00%)
Sep 12, 2014 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Sep 11, 2014 0.2850 0.2850 0.2850 0.2850 3,000 +0.01(+5.56%)
Sep 10, 2014 0.2700 0.2700 0.2700 0.2700 3,500 +0.02(+8.00%)
Sep 09, 2014 0.2500 0.2500 0.2500 0.2500 8,500 -0.02(-7.41%)
Sep 05, 2014 0.2700 0.2700 0.2700 0 +0.02(+8.00%)
Sep 04, 2014 0.2450 0.2500 0.2400 0.2500 73,500 -0.01(-3.85%)
Sep 03, 2014 0.2600 0.2600 0.2550 0.2600 128,000 -0.01(-3.70%)
Aug 29, 2014 0.2700 0.2700 0.2700 0 +0.03(+12.50%)
Aug 28, 2014 0.2550 0.2700 0.2400 0.2400 86,429 -0.03(-11.11%)
Aug 26, 2014 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Aug 20, 2014 0.2700 0.2700 0.2700 0 +0.01(+3.85%)
Aug 19, 2014 0.2600 0.2600 0.2600 0.2600 3,500 -0.01(-1.89%)
Aug 15, 2014 0.2650 3,500 -0.03(-10.17%)
Aug 12, 2014 0.2950 0 -0.03(-7.81%)
Aug 11, 2014 0.3200 0.3200 0.3200 0.3200 17,000 +0.05(+18.52%)
Aug 06, 2014 0.2700 0 -0.01(-3.57%)
Aug 05, 2014 0.2800 0.2800 0.2800 0.2800 19,000 -0.00(-1.75%)
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%)
May 02, 2014 0.1900 0.1900 0.1900 0.1900 19,430 -0.01(-5.00%)
Apr 25, 2014 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Apr 23, 2014 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Apr 22, 2014 0.2000 0.2000 0.2000 0.2000 15,000 +0.02(+11.11%)
Apr 17, 2014 0.1800 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Apr 11, 2014 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Apr 08, 2014 0.1900 0.1900 0.1900 0 -0.02(-11.63%)
Apr 03, 2014 0.2150 0.2150 0.2150 0 +0.01(+2.38%)
Apr 02, 2014 0.2100 0.2100 0.2100 0.2100 25,000 +0.01(+2.44%)
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.