Stock Quote

Sama Res/Ressources Sama (TSV: SME )

0.1600 CAD -0.0050 (-3.03%)
Streaming Delayed Price Updated: 3:43 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 20, 2021 0.1650 0.1650 0.1600 0.1600 94,400 -0.01(-3.03%)
Apr 19, 2021 0.1650 0.1650 0.1650 0.1650 28,180 -0.01(-2.94%)
Apr 16, 2021 0.1700 0.1700 0.1700 450 +0.00(+0.00%)
Apr 15, 2021 0.1700 0.1700 0.1550 0.1700 88,400 -0.01(-5.56%)
Apr 14, 2021 0.1800 0.1800 0.1800 415 +0.00(+0.00%)
Apr 09, 2021 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Apr 08, 2021 0.1700 0.1800 0.1700 0.1800 22,000 -0.01(-2.70%)
Apr 07, 2021 0.1850 0.1850 0.1850 0.1850 10,000 +0.00(+0.00%)
Apr 06, 2021 0.1750 0.1850 0.1750 0.1850 83,815 +0.01(+8.82%)
Apr 05, 2021 0.1750 0.1800 0.1700 0.1700 92,900 -0.01(-8.11%)
Apr 01, 2021 0.1850 0.1850 0.1850 0 +0.01(+2.78%)
Mar 31, 2021 0.1800 0.1800 0.1800 0.1800 4,500 +0.01(+2.86%)
Mar 30, 2021 0.1700 0.1750 0.1700 0.1750 68,000 +0.00(+2.94%)
Mar 29, 2021 0.1700 0.1700 0.1700 0.1700 17,000 +0.01(+3.03%)
Mar 26, 2021 0.1700 0.1700 0.1650 0.1650 17,000 +0.00(+0.00%)
Mar 25, 2021 0.1700 0.1700 0.1650 0.1650 50,500 -0.01(-2.94%)
Mar 24, 2021 0.1700 0.1700 0.1700 0.1700 70,000 -0.00(-2.86%)
Mar 23, 2021 0.1750 0.1750 0.1750 0.1750 52,000 +0.00(+0.00%)
Mar 22, 2021 0.1750 0.1750 0.1750 0.1750 30,101 -0.01(-2.78%)
Mar 19, 2021 0.1750 0.1800 0.1700 0.1800 55,500 +0.01(+5.88%)
Mar 18, 2021 0.1700 0.1700 0.1700 0.1700 14,500 +0.00(+0.00%)
Mar 17, 2021 0.1700 0.1700 0.1700 0.1700 500 +0.00(+0.00%)
Mar 16, 2021 0.1700 0.1700 0.1700 0.1700 1,100 +0.00(+0.00%)
Mar 15, 2021 0.1650 0.1700 0.1600 0.1700 76,300 -0.01(-5.56%)
Mar 12, 2021 0.1700 0.1800 0.1700 0.1800 39,000 +0.01(+9.09%)
Mar 11, 2021 0.1600 0.1650 0.1600 0.1650 100,000 +0.01(+3.13%)
Mar 10, 2021 0.1500 0.1650 0.1500 0.1600 70,000 +0.01(+3.23%)
Mar 09, 2021 0.1650 0.1650 0.1500 0.1550 174,500 -0.01(-6.06%)
Mar 08, 2021 0.1650 0.1650 0.1650 0.1650 2,000 +0.01(+3.13%)
Mar 05, 2021 0.1700 0.1700 0.1600 0.1600 72,000 -0.01(-3.03%)
Mar 04, 2021 0.1650 0.1650 0.1600 0.1650 122,700 -0.01(-2.94%)
Mar 03, 2021 0.1700 0.1700 0.1700 0.1700 64,500 +0.00(+0.00%)
Mar 02, 2021 0.1750 0.1750 0.1700 0.1700 11,650 +0.00(+0.00%)
Mar 01, 2021 0.1650 0.1800 0.1650 0.1700 154,892 +0.00(+0.00%)
Feb 26, 2021 0.1750 0.1850 0.1700 0.1700 130,676 +0.00(+0.00%)
Feb 25, 2021 0.1750 0.1750 0.1700 0.1700 141,500 -0.00(-2.86%)
Feb 24, 2021 0.1750 0.1800 0.1750 0.1750 35,400 +0.00(+0.00%)
Feb 23, 2021 0.1700 0.1800 0.1700 0.1750 34,000 +0.00(+2.94%)
Feb 22, 2021 0.1750 0.1800 0.1700 0.1700 209,000 -0.00(-2.86%)
Feb 19, 2021 0.1800 0.1800 0.1750 0.1750 86,555 -0.01(-2.78%)
Feb 18, 2021 0.1750 0.1800 0.1750 0.1800 104,500 +0.01(+2.86%)
Feb 17, 2021 0.1800 0.1800 0.1700 0.1750 112,540 -0.01(-2.78%)
Feb 16, 2021 0.1900 0.1900 0.1800 0.1800 73,000 -0.02(-7.69%)
Feb 12, 2021 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Feb 11, 2021 0.2000 0.2000 0.1900 0.1950 147,525 +0.00(+0.00%)
Feb 10, 2021 0.1950 0.1950 0.1800 0.1950 462,550 +0.02(+8.33%)
Feb 09, 2021 0.1450 0.2000 0.1450 0.1800 808,000 +0.04(+24.14%)
Feb 08, 2021 0.1550 0.1550 0.1450 0.1450 43,500 -0.01(-6.45%)
Feb 05, 2021 0.1500 0.1600 0.1500 0.1550 218,326 +0.00(+0.00%)
Feb 04, 2021 0.1500 0.1550 0.1400 0.1550 17,552 +0.01(+6.90%)
Feb 03, 2021 0.1400 0.1450 0.1400 0.1450 185,504 +0.00(+3.57%)
Feb 02, 2021 0.1500 0.1500 0.1350 0.1400 410,209 -0.01(-6.67%)
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.