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 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%)
Jun 01, 2015 0.1500 0.1750 0.1500 0.1700 2,000 +0.02(+9.68%)
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%)
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.