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

Sama Res/Ressources Sama (TSV: SME )

0.1050 UNCHANGED
Streaming Delayed Price Updated: 2:58 PM EDT, May 17, 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 (%)
Aug 31, 2010 0.4400 0.4500 0.4400 0.4500 24,000 +0.02(+4.65%)
Aug 30, 2010 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Aug 27, 2010 0.4300 0.4300 0.4300 0.4300 10,000 -0.02(-4.44%)
Aug 26, 2010 0.4500 0.4500 0.4500 0.4500 10,000 +0.02(+4.65%)
Aug 25, 2010 0.4250 0.4500 0.4250 0.4300 34,500 -0.02(-4.44%)
Aug 24, 2010 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Aug 23, 2010 0.4900 0.4900 0.4500 0.4500 128,400 -0.02(-5.26%)
Aug 20, 2010 0.4500 0.4950 0.4500 0.4750 89,800 +0.02(+5.56%)
Aug 19, 2010 0.4150 0.4500 0.4150 0.4500 34,200 +0.04(+8.43%)
Aug 18, 2010 0.4300 0.4300 0.4150 0.4150 10,300 +0.01(+1.22%)
Aug 17, 2010 0.4000 0.4100 0.3950 0.4100 85,500 +0.01(+2.50%)
Aug 16, 2010 0.3900 0.4000 0.3900 0.4000 9,000 +0.01(+1.27%)
Aug 13, 2010 0.4000 0.4000 0.3950 0.3950 20,000 +0.01(+2.60%)
Aug 12, 2010 0.4000 0.4000 0.3850 0.3850 36,000 -0.02(-3.75%)
Aug 11, 2010 0.4000 0.4000 0.4000 0.4000 775 +0.01(+2.56%)
Aug 10, 2010 0.3900 0.3950 0.3800 0.3900 206,500 +0.00(+0.00%)
Aug 09, 2010 0.4000 0.4000 0.3900 0.3900 36,200 -0.01(-2.50%)
Aug 06, 2010 0.4100 0.4100 0.4000 0.4000 47,000 -0.01(-2.44%)
Aug 05, 2010 0.4300 0.4300 0.4050 0.4100 63,500 -0.03(-6.82%)
Aug 04, 2010 0.4500 0.4500 0.4300 0.4400 31,025 +0.02(+4.76%)
Aug 03, 2010 0.4600 0.4600 0.4200 0.4200 32,700 -0.02(-4.55%)
Jul 30, 2010 0.4200 0.4400 0.4200 0.4400 27,000 +0.05(+12.82%)
Jul 29, 2010 0.3800 0.3900 0.3750 0.3900 117,950 +0.02(+4.00%)
Jul 28, 2010 0.3800 0.3900 0.3750 0.3750 60,900 -0.02(-3.85%)
Jul 27, 2010 0.3950 0.3950 0.3600 0.3900 113,300 -0.03(-7.14%)
Jul 26, 2010 0.4150 0.4250 0.4150 0.4200 35,200 -0.07(-14.29%)
Jul 23, 2010 0.3950 0.4900 0.3950 0.4900 131,000 +0.09(+24.05%)
Jul 22, 2010 0.4050 0.4050 0.3900 0.3950 73,000 +0.00(+0.00%)
Jul 21, 2010 0.4000 0.4050 0.3950 0.3950 13,500 -0.01(-1.25%)
Jul 20, 2010 0.4050 0.4050 0.4000 0.4000 13,000 -0.01(-1.23%)
Jul 19, 2010 0.4200 0.4200 0.4050 0.4050 34,700 -0.01(-3.57%)
Jul 16, 2010 0.4300 0.4300 0.4200 0.4200 11,000 +0.00(+0.00%)
Jul 15, 2010 0.4300 0.4300 0.4200 0.4200 15,000 -0.01(-2.33%)
Jul 14, 2010 0.4300 0.4300 0.4200 0.4300 55,000 +0.02(+4.88%)
Jul 13, 2010 0.4100 0.4100 0.4100 0.4100 51,000 +0.00(+0.00%)
Jul 12, 2010 0.4100 0.4150 0.4100 0.4100 37,000 +0.00(+0.00%)
Jul 09, 2010 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Jul 08, 2010 0.4150 0.4500 0.4100 0.4100 51,658 -0.04(-8.89%)
Jul 07, 2010 0.4300 0.4500 0.4300 0.4500 16,000 +0.00(+0.00%)
Jul 06, 2010 0.4500 0.4500 0.4500 0.4500 5,000 -0.03(-6.25%)
Jul 02, 2010 0.4150 0.4800 0.4150 0.4800 12,000 +0.07(+15.66%)
Jun 30, 2010 0.4250 0.4250 0.4150 0.4150 15,000 -0.01(-2.35%)
Jun 29, 2010 0.4450 0.4450 0.4250 0.4250 88,500 -0.04(-7.61%)
Jun 25, 2010 0.4900 0.4950 0.4600 0.4600 35,500 -0.03(-7.07%)
Jun 24, 2010 0.4950 0.4950 0.4950 0.4950 2,000 +0.03(+7.61%)
Jun 23, 2010 0.4700 0.5000 0.4600 0.4600 42,500 -0.01(-2.13%)
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.