Sama Res/Ressources Sama (TSV: SME )

0.0950 UNCHANGED

Streaming Delayed Price Updated: 3:46 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	0.0900	0.0950	0.0900	0.0950	104,500	+0.00(+0.00%)
Dec 19, 2024	0.0900	0.0950	0.0900	0.0950	21,000	+0.00(+0.00%)
Dec 18, 2024	0.0950	0.0950	0.0950	0.0950	15,000	+0.00(+0.00%)
Dec 17, 2024	0.0950	0.0950	0.0950	0.0950	9,000	-0.01(-5.00%)
Dec 16, 2024	0.0950	0.1000	0.0950	0.1000	35,000	+0.01(+5.26%)
Dec 13, 2024	0.0950	0.0950	0.0900	0.0950	23,100	-0.01(-5.00%)
Dec 12, 2024	0.0950	0.1000	0.0950	0.1000	10,000	+0.00(+0.00%)
Dec 11, 2024	0.1000	0.1050	0.0950	0.1000	27,500	+0.00(+0.00%)
Dec 10, 2024	0.0950	0.1050	0.0950	0.1000	13,500	-0.00(-4.76%)
Dec 09, 2024	0.0950	0.1050	0.0950	0.1050	74,500	+0.01(+10.53%)
Dec 06, 2024	0.0950	0.1000	0.0950	0.0950	7,500	-0.01(-9.52%)
Dec 05, 2024	0.1050	0.1050	0.0950	0.1050	6,600	+0.00(+0.00%)
Dec 04, 2024	0.0850	0.1050	0.0850	0.1050	146,000	+0.02(+23.53%)
Dec 03, 2024	0.0950	0.0950	0.0850	0.0850	56,000	-0.01(-15.00%)
Dec 02, 2024	0.0950	0.1000	0.0950	0.1000	10,500	+0.00(+0.00%)
Nov 29, 2024	0.1000	0.1000	0.0900	0.1000	54,500	+0.00(+0.00%)
Nov 28, 2024	0.0950	0.1000	0.0900	0.1000	3,000	+0.00(+0.00%)
Nov 27, 2024	0.1000	0.1000	0.0950	0.1000	61,000	+0.00(+0.00%)
Nov 26, 2024	0.0950	0.1000	0.0950	0.1000	2,500	+0.00(+0.00%)
Nov 25, 2024	0.1000	0.1000	0.0950	0.1000	66,500	+0.00(+0.00%)
Nov 22, 2024	0.1000	0.1050	0.0950	0.1000	16,101	-0.00(-4.76%)
Nov 21, 2024	0.1050	0.1050	0.1000	0.1050	34,500	-0.01(-4.55%)
Nov 20, 2024	0.1050	0.1100	0.1050	0.1100	12,413	+0.00(+0.00%)
Nov 19, 2024	0.1050	0.1100	0.1050	0.1100	98,000	+0.00(+0.00%)
Nov 18, 2024	0.1100	0.1100	0.1100	0.1100	29,505	+0.00(+0.00%)
Nov 15, 2024	0.1100	0.1200	0.1100	0.1100	29,500	-0.01(-12.00%)
Nov 14, 2024	0.1200	0.1250	0.1100	0.1250	20,051	+0.01(+8.70%)
Nov 13, 2024	0.1100	0.1300	0.1000	0.1150	152,050	+0.01(+4.55%)
Nov 12, 2024	0.1050	0.1150	0.1000	0.1100	314,000	+0.01(+4.76%)
Nov 11, 2024	0.1000	0.1050	0.1000	0.1050	57,000	-0.01(-4.55%)
Nov 08, 2024	0.1100	0.1100	0.1050	0.1100	90,500	+0.01(+4.76%)
Nov 07, 2024	0.1100	0.1100	0.1050	0.1050	4,500	+0.00(+0.00%)
Nov 06, 2024	0.1150	0.1200	0.1050	0.1050	50,000	-0.01(-12.50%)
Nov 05, 2024	0.1300	0.1300	0.1200	0.1200	13,562	-0.01(-7.69%)
Nov 04, 2024	0.1300	0.1300	0.1300	0.1300	25,000	-0.01(-3.70%)
Nov 01, 2024	0.1350	0.1350	0.1350	0.1350	3,571	-0.01(-3.57%)
Oct 31, 2024	0.1200	0.1400	0.1200	0.1400	122,500	+0.02(+12.00%)
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%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.