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 (%)
Aug 31, 2015 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Aug 28, 2015 0.1350 0.1500 0.1000 0.1500 113,000 +0.00(+0.00%)
Aug 24, 2015 0.1500 0.1500 0.1500 0 +0.01(+11.11%)
Aug 18, 2015 0.1350 0.1350 0.1350 0 -0.03(-18.18%)
Aug 13, 2015 0.1650 0.1650 0.1650 0 +0.02(+10.00%)
Jul 27, 2015 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Jul 24, 2015 0.1450 0.1500 0.1350 0.1400 26,000 -0.01(-6.67%)
Jul 21, 2015 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jul 20, 2015 0.1650 0.1700 0.1500 0.1500 27,000 -0.02(-11.76%)
Jul 17, 2015 0.1600 0.1700 0.1550 0.1700 28,000 +0.04(+30.77%)
Jul 16, 2015 0.1450 0.1450 0.1300 0.1300 50,000 -0.02(-13.33%)
Jul 10, 2015 0.1500 0.1500 0.1500 158 +0.00(+0.00%)
Jul 09, 2015 0.1600 0.1650 0.1500 0.1500 40,500 -0.02(-11.76%)
Jul 08, 2015 0.1800 0.1800 0.1700 0.1700 6,000 +0.00(+0.00%)
Jul 07, 2015 0.1700 0.1700 0.1700 0.1700 800 -0.00(-2.86%)
Jul 03, 2015 0.1750 0.1750 0.1750 0 -0.01(-5.41%)
Jul 02, 2015 0.1600 0.1850 0.1600 0.1850 110,637 +0.03(+19.35%)
Jun 30, 2015 0.1550 0.1550 0.1550 0 -0.02(-11.43%)
Jun 29, 2015 0.1550 0.1750 0.1550 0.1750 40,500 -0.01(-2.78%)
Jun 25, 2015 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
Jun 24, 2015 0.1850 0.1850 0.1850 0.1850 3,000 -0.01(-2.63%)
Jun 19, 2015 0.1900 0.1900 0.1900 0 +0.01(+5.56%)
Jun 17, 2015 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jun 16, 2015 0.1900 0.1900 0.1800 0.1800 17,200 +0.01(+5.88%)
Jun 15, 2015 0.1700 0.1700 0.1700 0.1700 10,000 +0.00(+0.00%)
Jun 12, 2015 0.1650 0.1700 0.1650 0.1700 21,000 +0.01(+3.03%)
Jun 10, 2015 0.1650 0.1650 0.1650 0 +0.02(+10.00%)
Jun 09, 2015 0.1600 0.1600 0.1500 0.1500 11,500 -0.01(-6.25%)
Jun 08, 2015 0.1600 0.1600 0.1600 0.1600 500 +0.01(+6.67%)
Jun 05, 2015 0.1500 0.1650 0.1500 0.1500 2,500 -0.02(-11.76%)
Jun 04, 2015 0.1700 0.1700 0.1700 0.1700 500 +0.00(+0.00%)
Jun 03, 2015 0.1700 0.1700 0.1700 0.1700 500 +0.00(+0.00%)
Jun 02, 2015 0.1700 0.1700 0.1700 0.1700 500 +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.