About Us

Contact us
Community Advisory Board
Readers Rep
Careers
Events
Historical Archives
Recent Quotes
My Watchlist
Indicators
Local Stocks
San Diego Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sama Res/Ressources Sama (TSV: SME )

0.1200 UNCHANGED
Streaming Delayed Price Updated: 2:07 PM EDT, Sep 10, 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 (%)
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%)
Aug 07, 2024 0.1300 0.1350 0.1300 0.1350 11,000 +0.00(+0.00%)
Jul 31, 2024 0.1350 0 +0.00(+0.00%)
Jul 30, 2024 0.1250 0.1400 0.1250 0.1350 272,000 +0.01(+8.00%)
Jul 29, 2024 0.1200 0.1250 0.1200 0.1250 32,000 +0.01(+4.17%)
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%)
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.