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: 2:32 PM EDT, May 3, 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, 2012 0.2900 0.2900 0.2650 0.2650 12,500 -0.02(-8.62%)
Apr 27, 2012 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Apr 26, 2012 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Apr 25, 2012 0.2900 0.2900 0.2900 0.2900 4,000 -0.01(-3.33%)
Apr 24, 2012 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Apr 23, 2012 0.3100 0.3100 0.3000 0.3000 13,300 -0.01(-3.23%)
Apr 20, 2012 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Apr 19, 2012 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Apr 18, 2012 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Apr 17, 2012 0.3100 0.3100 0.3100 0.3100 9,000 +0.01(+3.33%)
Apr 16, 2012 0.3100 0.3100 0.3000 0.3000 110,000 -0.05(-14.29%)
Apr 13, 2012 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Apr 12, 2012 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Apr 11, 2012 0.3000 0.3500 0.2500 0.3500 30,000 +0.03(+9.37%)
Apr 10, 2012 0.3200 0.3200 0.3200 0.3200 10,000 -0.05(-14.67%)
Apr 09, 2012 0.3750 0.3750 0.3750 0 +0.00(+0.00%)
Apr 05, 2012 0.3750 0.3750 0.3750 0.3750 2,000 -0.01(-1.32%)
Apr 04, 2012 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Apr 03, 2012 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Apr 02, 2012 0.3750 0.3800 0.3750 0.3800 21,075 +0.03(+8.57%)
Mar 30, 2012 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Mar 29, 2012 0.3500 0.3500 0.3500 0.3500 37,500 +0.00(+0.00%)
Mar 28, 2012 0.3500 0.3500 0.3500 0.3500 12,500 +0.00(+0.00%)
Mar 27, 2012 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Mar 26, 2012 0.3600 0.3600 0.3500 0.3500 79,000 -0.01(-2.78%)
Mar 23, 2012 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Mar 22, 2012 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Mar 21, 2012 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Mar 20, 2012 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Mar 19, 2012 0.3600 0.3600 0.3600 0.3600 8,000 -0.02(-5.26%)
Mar 16, 2012 0.3800 0.3800 0.3800 0.3800 9,000 +0.05(+15.15%)
Mar 15, 2012 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Mar 14, 2012 0.3400 0.3400 0.3300 0.3300 70,500 -0.03(-8.33%)
Mar 13, 2012 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Mar 12, 2012 0.3600 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Mar 09, 2012 0.3600 0.3600 0.3600 0.3600 9,625 -0.03(-6.49%)
Mar 08, 2012 0.3850 0.3850 0.3850 0.3850 11,300 +0.03(+8.45%)
Mar 07, 2012 0.3550 0.3550 0.3550 0 +0.00(+0.00%)
Mar 06, 2012 0.3850 0.3850 0.3550 0.3550 45,000 -0.04(-8.97%)
Mar 05, 2012 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Mar 02, 2012 0.3900 0.3900 0.3850 0.3900 22,500 +0.02(+4.00%)
Mar 01, 2012 0.3750 0.3750 0.3750 0.3750 18,000 +0.01(+1.35%)
Feb 29, 2012 0.3700 0.3800 0.3700 0.3700 29,850 +0.00(+0.00%)
Feb 28, 2012 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Feb 27, 2012 0.3550 0.3700 0.3550 0.3700 10,000 -0.01(-2.63%)
Feb 24, 2012 0.3750 0.3800 0.3750 0.3800 8,000 +0.03(+7.04%)
Feb 23, 2012 0.3550 0.3550 0.3550 0.3550 3,000 +0.00(+0.00%)
Feb 22, 2012 0.3600 0.3600 0.3550 0.3550 28,000 -0.01(-1.39%)
Feb 21, 2012 0.3600 0.3600 0.3600 0.3600 30,000 -0.03(-7.69%)
Feb 17, 2012 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Feb 16, 2012 0.3900 0.3900 0.3900 0.3900 50,000 +0.04(+11.43%)
Feb 15, 2012 0.3500 0.3500 0.3500 0.3500 10,000 -0.05(-12.50%)
Feb 14, 2012 0.3500 0.4000 0.3500 0.4000 30,500 +0.05(+14.29%)
Feb 13, 2012 0.3200 0.3500 0.3200 0.3500 59,000 +0.00(+0.00%)
Feb 10, 2012 0.3500 0.3500 0.3500 0.3500 6,200 +0.03(+9.37%)
Feb 09, 2012 0.3500 0.3500 0.3200 0.3200 41,000 -0.03(-8.57%)
Feb 08, 2012 0.3750 0.3750 0.3500 0.3500 24,500 +0.00(+0.00%)
Feb 07, 2012 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Feb 06, 2012 0.3500 0.3500 0.3500 0.3500 15,000 +0.00(+0.00%)
Feb 03, 2012 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Feb 02, 2012 0.3500 0.3500 0.3500 0.3500 7,500 +0.01(+2.94%)
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.