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 31, 2013 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
May 30, 2013 0.2200 0.2200 0.2200 0.2200 500 +0.02(+7.32%)
May 29, 2013 0.2050 0.2050 0.2050 0.2050 30,000 +0.00(+0.00%)
May 28, 2013 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
May 27, 2013 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
May 24, 2013 0.2050 0.2050 0.1750 0.2050 29,500 -0.01(-4.65%)
May 23, 2013 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
May 22, 2013 0.2100 0.2150 0.2000 0.2150 19,000 +0.01(+7.50%)
May 21, 2013 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 17, 2013 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 16, 2013 0.1900 0.2000 0.1900 0.2000 16,500 +0.01(+5.26%)
May 15, 2013 0.1900 0.1900 0.1900 0.1900 8,000 -0.01(-5.00%)
May 13, 2013 0.1800 0.2000 0.1800 0.2000 67,200 +0.02(+11.11%)
May 10, 2013 0.1800 0.1800 0.1800 0.1800 7,500 -0.02(-10.00%)
May 09, 2013 0.1900 0.2500 0.1700 0.2000 94,500 +0.01(+5.26%)
May 08, 2013 0.2000 0.2000 0.1400 0.1900 12,000 -0.01(-5.00%)
May 07, 2013 0.2000 0.2000 0.2000 0.2000 1,000 +0.00(+0.00%)
May 06, 2013 0.2000 0.2000 0.2000 0.2000 1,000 +0.01(+5.26%)
May 03, 2013 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
May 02, 2013 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
May 01, 2013 0.1900 0.1900 0.1900 0.1900 1,000 +0.04(+26.67%)
Apr 30, 2013 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Apr 29, 2013 0.1950 0.1950 0.1500 0.1500 14,125 -0.05(-25.00%)
Apr 26, 2013 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Apr 25, 2013 0.2000 0.2000 0.2000 0.2000 6,000 +0.06(+42.86%)
Apr 24, 2013 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Apr 23, 2013 0.1900 0.1900 0.1400 0.1400 34,500 -0.06(-30.00%)
Apr 22, 2013 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Apr 19, 2013 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Apr 18, 2013 0.1950 0.2000 0.1950 0.2000 3,000 +0.06(+42.86%)
Apr 17, 2013 0.1500 0.1500 0.1400 0.1400 46,500 -0.01(-6.67%)
Apr 16, 2013 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Apr 15, 2013 0.1500 0.1500 0.1500 0.1500 48,000 -0.05(-26.83%)
Apr 12, 2013 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Apr 11, 2013 0.1900 0.2050 0.1900 0.2050 58,500 +0.04(+28.12%)
Apr 10, 2013 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Apr 09, 2013 0.1600 0.1600 0.1600 0.1600 400,000 +0.01(+6.67%)
Apr 08, 2013 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Apr 05, 2013 0.1500 0.1500 0.1500 0.1500 50,000 -0.05(-26.83%)
Apr 04, 2013 0.2050 0.2050 0.2050 0.2050 500 -0.01(-2.38%)
Apr 03, 2013 0.1600 0.2100 0.1600 0.2100 409,500 +0.05(+31.25%)
Apr 02, 2013 0.1600 0.1650 0.1600 0.1600 21,000 -0.04(-21.95%)
Apr 01, 2013 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Mar 28, 2013 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Mar 27, 2013 0.1600 0.2050 0.1600 0.2050 6,500 +0.00(+0.00%)
Mar 26, 2013 0.2250 0.2250 0.1500 0.2050 232,300 -0.03(-10.87%)
Mar 25, 2013 0.2350 0.2350 0.2300 0.2300 11,900 -0.00(-2.13%)
Mar 22, 2013 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Mar 21, 2013 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Mar 20, 2013 0.2350 0.2350 0.2350 0.2350 100 +0.00(+0.00%)
Mar 19, 2013 0.2000 0.2350 0.2000 0.2350 5,600 +0.03(+17.50%)
Mar 18, 2013 0.2000 0.2000 0.2000 0.2000 7,355 +0.00(+0.00%)
Mar 15, 2013 0.2000 0.2000 0.2000 0.2000 25,000 +0.00(+0.00%)
Mar 14, 2013 0.2000 0.2000 0.2000 0.2000 200 +0.00(+0.00%)
Mar 13, 2013 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Mar 12, 2013 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Mar 11, 2013 0.1800 0.2000 0.1800 0.2000 42,257 +0.03(+14.29%)
Mar 08, 2013 0.1650 0.1750 0.1500 0.1750 125,500 +0.01(+6.06%)
Mar 07, 2013 0.1600 0.1650 0.1600 0.1650 33,300 +0.01(+3.13%)
Mar 06, 2013 0.1600 0.1600 0.1600 0.1600 31,250 -0.01(-3.03%)
Mar 05, 2013 0.1600 0.1650 0.1600 0.1650 50,000 +0.01(+3.13%)
Mar 04, 2013 0.1600 0.1600 0.1600 0 +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.