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 (%)
May 29, 2015 0.1550 0.1750 0.1550 0.1550 9,500 +0.00(+0.00%)
May 28, 2015 0.1750 0.1800 0.1500 0.1550 156,500 -0.02(-11.43%)
May 27, 2015 0.1750 0.1750 0.1750 0.1750 13,500 +0.00(+0.00%)
May 26, 2015 0.1750 0.1750 0.1750 0.1750 500 +0.00(+0.00%)
May 25, 2015 0.1750 0.1750 0.1750 0.1750 500 +0.00(+0.00%)
May 22, 2015 0.1750 0.1800 0.1750 0.1750 11,500 +0.00(+0.00%)
May 21, 2015 0.1750 0.1750 0.1750 0.1750 500 +0.00(+0.00%)
May 20, 2015 0.1850 0.1850 0.1750 0.1750 165,000 -0.01(-5.41%)
May 19, 2015 0.1850 0.1850 0.1850 0.1850 500 +0.00(+0.00%)
May 15, 2015 0.1850 0.1850 0.1850 0 -0.01(-5.13%)
May 14, 2015 0.2100 0.2100 0.1950 0.1950 7,500 -0.01(-7.14%)
May 13, 2015 0.1950 0.2150 0.1950 0.2100 38,500 +0.01(+7.69%)
May 12, 2015 0.1950 0.1950 0.1950 0.1950 500 +0.00(+0.00%)
May 11, 2015 0.1950 0.1950 0.1950 0.1950 500 +0.00(+0.00%)
May 08, 2015 0.1950 0.1950 0.1950 0.1950 500 +0.00(+0.00%)
May 07, 2015 0.1950 0.2000 0.1950 0.1950 16,500 +0.00(+0.00%)
May 06, 2015 0.1950 0.1950 0.1950 0.1950 500 +0.00(+0.00%)
May 05, 2015 0.2050 0.2050 0.1950 0.1950 8,700 -0.01(-4.88%)
May 04, 2015 0.2050 0.2100 0.2000 0.2050 3,500 +0.01(+7.89%)
May 01, 2015 0.1900 0.1900 0.1900 0.1900 500 +0.00(+0.00%)
Apr 30, 2015 0.1900 0.1900 0.1900 0.1900 500 +0.00(+0.00%)
Apr 29, 2015 0.1900 0.2100 0.1900 0.1900 39,500 +0.00(+0.00%)
Apr 28, 2015 0.1900 0.1900 0.1900 0.1900 500 +0.00(+0.00%)
Apr 27, 2015 0.1900 0.1900 0.1900 0.1900 500 +0.00(+0.00%)
Apr 24, 2015 0.1900 0.2000 0.1900 0.1900 92,500 +0.00(+0.00%)
Apr 23, 2015 0.2050 0.2050 0.1900 0.1900 1,500 +0.00(+0.00%)
Apr 22, 2015 0.1900 0.1900 0.1900 0.1900 500 +0.00(+0.00%)
Apr 21, 2015 0.1900 0.1900 0.1900 0.1900 500 +0.00(+0.00%)
Apr 20, 2015 0.2150 0.2150 0.1900 0.1900 92,900 +0.00(+0.00%)
Apr 17, 2015 0.1900 0.1900 0.1900 0.1900 500 +0.01(+2.70%)
Apr 16, 2015 0.1850 0.1850 0.1850 0.1850 500 +0.00(+0.00%)
Apr 14, 2015 0.1850 0.1850 0.1850 0 +0.01(+5.71%)
Apr 13, 2015 0.1750 0.1750 0.1750 0.1750 500 +0.00(+0.00%)
Apr 10, 2015 0.1750 0.1750 0.1750 0.1750 1,000 +0.00(+0.00%)
Apr 09, 2015 0.1750 0.1850 0.1750 0.1750 27,500 +0.00(+2.94%)
Apr 08, 2015 0.1700 0.1700 0.1700 0.1700 500 +0.00(+0.00%)
Apr 07, 2015 0.1750 0.2050 0.1700 0.1700 23,500 -0.04(-20.93%)
Apr 06, 2015 0.1700 0.2300 0.1700 0.2150 18,600 +0.04(+26.47%)
Apr 02, 2015 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
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%)
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.