Skip to main content

Sama Res/Ressources Sama (TSV: SME )

0.1200 +0.0050 (+4.35%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.