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 (%)
Jul 31, 2013 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Jul 29, 2013 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Jul 26, 2013 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Jul 25, 2013 0.2500 0.2700 0.2500 0.2700 25,000 +0.01(+1.89%)
Jul 24, 2013 0.2650 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Jul 23, 2013 0.2650 0.2650 0.2650 0.2650 4,000 -0.03(-11.67%)
Jul 22, 2013 0.3000 0.3000 0.3000 0.3000 5,000 +0.04(+15.38%)
Jul 19, 2013 0.2500 0.2600 0.2500 0.2600 40,000 +0.01(+4.00%)
Jul 18, 2013 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 17, 2013 0.2450 0.2500 0.2300 0.2500 30,500 +0.00(+0.00%)
Jul 16, 2013 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 15, 2013 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 12, 2013 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 11, 2013 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 10, 2013 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 09, 2013 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 08, 2013 0.2500 0.2500 0.2500 0.2500 500 +0.00(+0.00%)
Jul 05, 2013 0.2450 0.2500 0.2450 0.2500 1,100 +0.00(+0.00%)
Jul 04, 2013 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 03, 2013 0.2500 0.2500 0.2500 0.2500 17,000 +0.00(+0.00%)
Jul 02, 2013 0.2450 0.2500 0.2450 0.2500 2,000 +0.05(+25.00%)
Jun 28, 2013 0.2000 0.2000 0.2000 0 -0.03(-14.89%)
Jun 26, 2013 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Jun 25, 2013 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Jun 24, 2013 0.2350 0.2350 0.2350 0.2350 3,000 -0.01(-2.08%)
Jun 21, 2013 0.2400 0.2400 0.2400 0.2400 4,000 -0.01(-2.04%)
Jun 20, 2013 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Jun 19, 2013 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Jun 18, 2013 0.2450 0.2450 0.2450 0.2450 29,000 -0.01(-2.00%)
Jun 17, 2013 0.2350 0.2500 0.2350 0.2500 28,000 +0.04(+19.05%)
Jun 14, 2013 0.2000 0.2100 0.2000 0.2100 43,500 +0.01(+5.00%)
Jun 13, 2013 0.2200 0.2200 0.2000 0.2000 161,100 +0.00(+0.00%)
Jun 12, 2013 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 11, 2013 0.2150 0.2350 0.2000 0.2000 282,000 -0.04(-18.37%)
Jun 10, 2013 0.2200 0.2450 0.2200 0.2450 25,500 +0.02(+11.36%)
Jun 07, 2013 0.2650 0.2650 0.2200 0.2200 192,000 -0.01(-4.35%)
Jun 06, 2013 0.2100 0.2550 0.2100 0.2300 86,500 +0.02(+9.52%)
Jun 05, 2013 0.2100 0.2100 0.2100 0.2100 10,000 -0.01(-4.55%)
Jun 04, 2013 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Jun 03, 2013 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
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%)
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.