Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sama Res/Ressources Sama (TSV: SME )

0.1100 UNCHANGED
Streaming Delayed Price Updated: 3:00 PM EDT, May 2, 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 (%)
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%)
Mar 01, 2013 0.1450 0.1600 0.1400 0.1600 20,500 +0.01(+3.23%)
Feb 28, 2013 0.1500 0.1550 0.1500 0.1550 6,500 +0.01(+3.33%)
Feb 27, 2013 0.1550 0.1700 0.1500 0.1500 55,750 -0.04(-21.05%)
Feb 26, 2013 0.1900 0.1900 0.1900 0.1900 0 +0.02(+8.57%)
Feb 22, 2013 0.1650 0.1750 0.1650 0.1750 8,000 -0.02(-10.26%)
Feb 21, 2013 0.1950 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Feb 20, 2013 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Feb 19, 2013 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Feb 15, 2013 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Feb 14, 2013 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Feb 13, 2013 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Feb 12, 2013 0.1950 0.1950 0.1950 0.1950 3,000 -0.01(-7.14%)
Feb 11, 2013 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Feb 08, 2013 0.1900 0.2100 0.1900 0.2100 6,500 +0.00(+0.00%)
Feb 07, 2013 0.2050 0.2100 0.2050 0.2100 11,000 +0.02(+10.53%)
Feb 06, 2013 0.1900 0.1900 0.1900 0.1900 1,500 +0.01(+5.56%)
Feb 04, 2013 0.2100 0.2100 0.1800 0.1800 40,500 +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.