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

Sama Res/Ressources Sama (TSV: SME )

0.1200 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 25, 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 25, 2024 0.1200 0 +0.00(+0.00%)
Jul 24, 2024 0.1250 0.1300 0.1150 0.1200 39,000 -0.01(-7.69%)
Jul 23, 2024 0.1300 0.1300 0.1250 0.1300 61,000 +0.01(+4.00%)
Jul 22, 2024 0.1200 0.1250 0.1200 0.1250 4,500 +0.00(+0.00%)
Jul 19, 2024 0.1200 0.1250 0.1200 0.1250 49,500 +0.00(+0.00%)
Jul 18, 2024 0.1200 0.1250 0.1100 0.1250 49,500 +0.00(+0.00%)
Jul 17, 2024 0.1200 0.1250 0.1200 0.1250 27,500 +0.01(+4.17%)
Jul 16, 2024 0.1150 0.1200 0.1150 0.1200 2,500 +0.00(+0.00%)
Jul 15, 2024 0.1200 0.1200 0.1200 0.1200 7,900 +0.00(+0.00%)
Jul 12, 2024 0.1100 0.1200 0.1100 0.1200 50,000 +0.00(+4.35%)
Jul 11, 2024 0.1150 0.1150 0.1150 0.1150 3,131 +0.00(+0.00%)
Jul 10, 2024 0.1150 0.1150 0.1150 0.1150 2,000 -0.00(-4.17%)
Jul 09, 2024 0.1200 0.1200 0.1100 0.1200 61,500 +0.00(+4.35%)
Jul 08, 2024 0.1200 0.1200 0.1150 0.1150 13,000 -0.00(-4.17%)
Jul 05, 2024 0.1100 0.1250 0.1100 0.1200 71,300 +0.01(+9.09%)
Jul 04, 2024 0.1050 0.1100 0.1050 0.1100 51,000 +0.00(+0.00%)
Jul 03, 2024 0.1100 0.1100 0.1050 0.1100 76,500 +0.00(+0.00%)
Jul 02, 2024 0.1050 0.1100 0.1050 0.1100 66,500 -0.01(-4.35%)
Jun 28, 2024 0.1150 0 +0.00(+0.00%)
Jun 27, 2024 0.1150 0.1250 0.1100 0.1150 54,100 -0.00(-4.17%)
Jun 26, 2024 0.1150 0.1250 0.1100 0.1200 149,400 +0.00(+4.35%)
Jun 25, 2024 0.1100 0.1200 0.1050 0.1150 74,000 -0.00(-4.17%)
Jun 24, 2024 0.1200 0.1200 0.1100 0.1200 11,199 +0.00(+0.00%)
Jun 20, 2024 0.1200 0 -0.01(-7.69%)
Jun 19, 2024 0.1300 0.1300 0.1300 0.1300 10,000 +0.01(+4.00%)
Jun 18, 2024 0.1250 0.1250 0.1200 0.1250 23,500 +0.00(+0.00%)
Jun 17, 2024 0.1300 0.1300 0.1250 0.1250 51,500 -0.01(-7.41%)
Jun 14, 2024 0.1350 0.1400 0.1350 0.1350 97,500 -0.01(-3.57%)
Jun 13, 2024 0.1400 0.1450 0.1350 0.1400 256,250 +0.00(+0.00%)
Jun 12, 2024 0.1400 0.1450 0.1400 0.1400 164,000 -0.00(-3.45%)
Jun 11, 2024 0.1400 0.1450 0.1350 0.1450 268,060 +0.00(+0.00%)
Jun 10, 2024 0.1450 0.1450 0.1400 0.1450 21,000 +0.00(+0.00%)
Jun 07, 2024 0.1450 0.1500 0.1450 0.1450 158,000 -0.01(-3.33%)
Jun 06, 2024 0.1480 0.1500 0.1450 0.1500 89,500 +0.01(+3.45%)
Jun 05, 2024 0.1400 0.1450 0.1400 0.1450 35,000 +0.00(+0.00%)
Jun 04, 2024 0.1400 0.1500 0.1400 0.1450 256,721 -0.01(-6.45%)
Jun 03, 2024 0.1500 0.1600 0.1450 0.1550 499,640 +0.01(+3.33%)
May 31, 2024 0.1500 0.1500 0.1500 0.1500 87,500 +0.00(+0.00%)
May 30, 2024 0.1450 0.1550 0.1450 0.1500 230,090 +0.01(+3.45%)
May 29, 2024 0.1200 0.1450 0.1200 0.1450 64,840 +0.00(+3.57%)
May 28, 2024 0.1200 0.1400 0.1200 0.1400 100,864 +0.01(+7.69%)
May 27, 2024 0.1200 0.1300 0.1100 0.1300 67,500 +0.00(+0.00%)
May 24, 2024 0.1200 0.1300 0.1200 0.1300 134,500 +0.01(+8.33%)
May 23, 2024 0.1050 0.1200 0.1050 0.1200 104,500 +0.01(+14.29%)
May 22, 2024 0.1000 0.1050 0.1000 0.1050 15,500 +0.00(+0.00%)
May 21, 2024 0.1050 0.1050 0.1000 0.1050 14,500 +0.00(+0.00%)
May 17, 2024 0.1050 0 +0.00(+0.00%)
May 16, 2024 0.1050 0.1050 0.1000 0.1050 23,500 +0.00(+0.00%)
May 15, 2024 0.1050 0.1050 0.1000 0.1050 60,500 -0.01(-4.55%)
May 13, 2024 0.1100 0 -0.01(-4.35%)
May 10, 2024 0.1150 0.1150 0.1100 0.1150 15,500 +0.01(+4.55%)
May 08, 2024 0.1100 0 -0.01(-4.35%)
May 07, 2024 0.1150 0.1150 0.1100 0.1150 15,800 +0.00(+0.00%)
May 06, 2024 0.1150 0.1150 0.1150 0.1150 2,000 +0.01(+4.55%)
May 03, 2024 0.1150 0.1200 0.1100 0.1100 8,500 +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.