Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sama Res/Ressources Sama (TSV: SME )

0.1500 UNCHANGED
Streaming Delayed Price Updated: 3:30 PM EDT, May 31, 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 (%)
Nov 30, 2017 0.2600 0.2800 0.2600 0.2600 452,275 -0.01(-3.70%)
Nov 29, 2017 0.2900 0.2900 0.2600 0.2700 426,928 -0.02(-6.90%)
Nov 28, 2017 0.2850 0.3000 0.2850 0.2900 37,000 +0.01(+3.57%)
Nov 27, 2017 0.3000 0.3000 0.2800 0.2800 323,000 -0.02(-8.20%)
Nov 24, 2017 0.3000 0.3200 0.2950 0.3050 165,633 +0.01(+1.67%)
Nov 23, 2017 0.2750 0.3000 0.2600 0.3000 542,200 +0.02(+7.14%)
Nov 22, 2017 0.2750 0.2900 0.2700 0.2800 137,570 +0.00(+0.00%)
Nov 21, 2017 0.3100 0.3100 0.2700 0.2800 536,981 -0.02(-6.67%)
Nov 20, 2017 0.3150 0.3200 0.3000 0.3000 1,250,533 -0.01(-1.64%)
Nov 17, 2017 0.3150 0.3200 0.3000 0.3050 183,515 -0.02(-4.69%)
Nov 16, 2017 0.3200 0.3200 0.3000 0.3200 201,920 -0.01(-1.54%)
Nov 15, 2017 0.3200 0.3250 0.3000 0.3250 1,584,000 +0.01(+1.56%)
Nov 14, 2017 0.3450 0.3450 0.3050 0.3200 604,010 -0.02(-5.88%)
Nov 13, 2017 0.3800 0.3800 0.3400 0.3400 455,798 -0.03(-8.11%)
Nov 10, 2017 0.3650 0.4000 0.3500 0.3700 820,000 +0.02(+4.23%)
Nov 09, 2017 0.3650 0.3700 0.3400 0.3550 218,212 -0.01(-2.74%)
Nov 08, 2017 0.3700 0.3900 0.3650 0.3650 398,910 +0.00(+0.00%)
Nov 07, 2017 0.3900 0.3900 0.3650 0.3650 484,050 -0.01(-1.35%)
Nov 06, 2017 0.3550 0.3900 0.3500 0.3700 503,710 +0.02(+4.23%)
Nov 03, 2017 0.3500 0.3550 0.3450 0.3550 299,045 -0.01(-1.39%)
Nov 02, 2017 0.3600 0.3750 0.3550 0.3600 916,303 +0.01(+2.86%)
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.