Sama Res/Ressources Sama (TSV: SME )

0.1350 +0.0100 (+8.00%)
Streaming Delayed Price Updated: 1:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 0.1200 0.1250 0.1200 0.1250 3,500 +0.00(+0.00%)
Oct 29, 2024 0.1300 0.1300 0.1150 0.1250 57,502 -0.02(-10.71%)
Oct 28, 2024 0.1450 0.1450 0.1400 0.1400 7,500 -0.01(-6.67%)
Oct 25, 2024 0.1400 0.1500 0.1400 0.1500 21,000 +0.01(+7.14%)
Oct 24, 2024 0.1350 0.1450 0.1300 0.1400 5,611 +0.00(+0.00%)
Oct 23, 2024 0.1450 0.1450 0.1350 0.1400 19,300 -0.01(-6.67%)
Oct 22, 2024 0.1500 0.1500 0.1400 0.1500 19,000 +0.00(+0.00%)
Oct 21, 2024 0.1400 0.1500 0.1400 0.1500 83,000 +0.01(+3.45%)
Oct 18, 2024 0.1400 0.1500 0.1350 0.1450 134,000 +0.01(+7.41%)
Oct 17, 2024 0.1200 0.1400 0.1150 0.1350 549,500 +0.02(+17.39%)
Oct 16, 2024 0.1100 0.1150 0.1100 0.1150 18,500 +0.01(+4.55%)
Oct 15, 2024 0.1000 0.1100 0.1000 0.1100 43,681 +0.00(+0.00%)
Oct 11, 2024 0.1100 0 +0.00(+0.00%)
Oct 10, 2024 0.1100 0.1100 0.1100 0.1100 2,600 +0.00(+0.00%)
Oct 09, 2024 0.1100 0.1100 0.1100 0.1100 14,500 -0.01(-4.35%)
Oct 04, 2024 0.1150 0 +0.00(+0.00%)
Oct 02, 2024 0.1150 0 +0.00(+0.00%)
Sep 30, 2024 0.1150 0 +0.00(+0.00%)
Sep 27, 2024 0.1150 0.1150 0.1150 0.1150 17,000 +0.00(+0.00%)
Sep 25, 2024 0.1150 0 -0.00(-4.17%)
Sep 24, 2024 0.1150 0.1250 0.1100 0.1200 24,500 -0.01(-4.00%)
Sep 23, 2024 0.1100 0.1250 0.1100 0.1250 2,500 +0.01(+4.17%)
Sep 20, 2024 0.1150 0.1200 0.1150 0.1200 5,000 +0.00(+0.00%)
Sep 13, 2024 0.1200 0 +0.00(+0.00%)
Sep 11, 2024 0.1200 0 +0.00(+0.00%)
Sep 10, 2024 0.1150 0.1200 0.1150 0.1200 1,500 +0.00(+0.00%)
Sep 06, 2024 0.1200 0 +0.00(+0.00%)
Sep 05, 2024 0.1200 0.1200 0.1150 0.1200 8,500 -0.01(-4.00%)
Sep 04, 2024 0.1200 0.1250 0.1100 0.1250 27,550 +0.01(+4.17%)
Sep 03, 2024 0.1200 0.1250 0.1200 0.1200 3,250 -0.01(-4.00%)
Aug 30, 2024 0.1250 0 +0.01(+4.17%)
Aug 29, 2024 0.1150 0.1200 0.1100 0.1200 11,500 +0.01(+9.09%)
Aug 28, 2024 0.1100 0.1100 0.1000 0.1100 26,000 +0.00(+0.00%)
Aug 27, 2024 0.1150 0.1200 0.1100 0.1100 101,000 -0.01(-8.33%)
Aug 26, 2024 0.1200 0.1200 0.1200 0.1200 5,000 -0.01(-4.00%)
Aug 23, 2024 0.1200 0.1300 0.1150 0.1250 34,000 -0.01(-3.85%)
Aug 22, 2024 0.1250 0.1300 0.1250 0.1300 12,500 +0.00(+0.00%)
Aug 21, 2024 0.1200 0.1300 0.1150 0.1300 33,500 +0.00(+0.00%)
Aug 20, 2024 0.1300 0.1300 0.1200 0.1300 24,000 +0.00(+0.00%)
Aug 19, 2024 0.1250 0.1300 0.1250 0.1300 7,500 +0.00(+0.00%)
Aug 16, 2024 0.1300 0.1300 0.1300 0.1300 3,500 +0.00(+0.00%)
Aug 14, 2024 0.1300 0 +0.00(+0.00%)
Aug 13, 2024 0.1150 0.1300 0.1150 0.1300 2,100 +0.00(+0.00%)
Aug 12, 2024 0.1300 0.1300 0.1300 0.1300 5,000 +0.00(+0.00%)
Aug 08, 2024 0.1300 0 -0.01(-3.70%)
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.