Skip to main content

Sama Res/Ressources Sama (TSV: SME )

0.1050 UNCHANGED
Streaming Delayed Price Updated: 2:58 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 02, 2024 0.1200 0.1200 0.1100 0.1100 12,000 +0.00(+0.00%)
Apr 30, 2024 0.1100 0 +0.00(+0.00%)
Apr 29, 2024 0.1100 0.1100 0.1100 0.1100 4,000 +0.00(+0.00%)
Apr 26, 2024 0.1050 0.1100 0.1050 0.1100 4,000 +0.00(+0.00%)
Apr 25, 2024 0.1100 0.1100 0.1100 0.1100 10,000 -0.01(-4.35%)
Apr 24, 2024 0.1150 0.1150 0.1150 0.1150 13,000 -0.00(-4.17%)
Apr 23, 2024 0.1150 0.1200 0.1100 0.1200 20,500 +0.00(+0.00%)
Apr 22, 2024 0.1100 0.1200 0.1100 0.1200 3,000,500 +0.01(+9.09%)
Apr 19, 2024 0.1100 0.1100 0.1100 0.1100 10,000 +0.00(+0.00%)
Apr 18, 2024 0.1100 0.1100 0.1100 0.1100 50,000 -0.01(-4.35%)
Apr 17, 2024 0.1150 0.1150 0.1150 0.1150 502 +0.00(+0.00%)
Apr 16, 2024 0.1100 0.1150 0.1100 0.1150 3,500 +0.00(+0.00%)
Apr 15, 2024 0.1100 0.1150 0.1100 0.1150 10,500 +0.00(+0.00%)
Apr 12, 2024 0.1100 0.1150 0.1050 0.1150 71,596 -0.00(-4.17%)
Apr 11, 2024 0.1150 0.1200 0.1150 0.1200 9,500 +0.00(+4.35%)
Apr 10, 2024 0.1150 0.1150 0.1150 0.1150 3,761 +0.00(+0.00%)
Apr 09, 2024 0.1150 0.1150 0.1150 0.1150 1,000 +0.00(+0.00%)
Apr 08, 2024 0.1150 0.1150 0.1150 0.1150 1,000 +0.00(+0.00%)
Apr 05, 2024 0.1200 0.1200 0.1100 0.1150 67,500 +0.00(+0.00%)
Apr 04, 2024 0.1200 0.1200 0.1100 0.1150 92,000 +0.00(+0.00%)
Apr 03, 2024 0.1200 0.1200 0.1100 0.1150 71,450 -0.00(-4.17%)
Apr 02, 2024 0.1200 0.1200 0.1100 0.1200 32,260 -0.01(-4.00%)
Apr 01, 2024 0.1250 0.1250 0.1250 0.1250 1,210 +0.00(+0.00%)
Mar 28, 2024 0.1250 0 +0.01(+8.70%)
Mar 27, 2024 0.1150 0.1150 0.1100 0.1150 13,000 +0.01(+4.55%)
Mar 26, 2024 0.1100 0.1100 0.1100 0.1100 9,500 -0.01(-4.35%)
Mar 25, 2024 0.1100 0.1150 0.1100 0.1150 74,000 +0.00(+0.00%)
Mar 21, 2024 0.1150 0 -0.00(-4.17%)
Mar 20, 2024 0.1100 0.1200 0.1050 0.1200 71,177 +0.00(+0.00%)
Mar 19, 2024 0.1100 0.1250 0.1100 0.1200 11,584 -0.01(-4.00%)
Mar 18, 2024 0.1250 0.1250 0.1250 0.1250 500 +0.01(+4.17%)
Mar 14, 2024 0.1200 0 +0.00(+0.00%)
Mar 13, 2024 0.1100 0.1200 0.1100 0.1200 11,000 -0.01(-4.00%)
Mar 12, 2024 0.1100 0.1250 0.1100 0.1250 20,000 -0.01(-3.85%)
Mar 11, 2024 0.1300 0.1300 0.1300 0.1300 500 +0.01(+4.00%)
Mar 08, 2024 0.1200 0.1250 0.1050 0.1250 3,500 +0.02(+19.05%)
Mar 07, 2024 0.1100 0.1300 0.1050 0.1050 9,350 -0.01(-12.50%)
Mar 06, 2024 0.1200 0.1300 0.1150 0.1200 6,406 +0.00(+0.00%)
Mar 05, 2024 0.1300 0.1300 0.1150 0.1200 12,000 -0.01(-4.00%)
Mar 04, 2024 0.1100 0.1300 0.1100 0.1250 78,500 +0.01(+13.64%)
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.