Stock Quote

Sama Res/Ressources Sama (TSV: SME )

0.1650 CAD UNCHANGED
Streaming Delayed Price Updated: 3:34 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2021 0.1650 0.1650 0.1550 0.1650 103,500 +0.00(+0.00%)
May 14, 2021 0.1700 0.1700 0.1650 0.1650 85,000 -0.01(-2.94%)
May 13, 2021 0.1800 0.1800 0.1600 0.1700 79,206 -0.01(-5.56%)
May 12, 2021 0.1750 0.1950 0.1750 0.1800 729,000 +0.01(+5.88%)
May 11, 2021 0.1700 0.1700 0.1700 0.1700 42,000 +0.01(+6.25%)
May 10, 2021 0.1600 0.1700 0.1600 0.1600 75,785 -0.01(-5.88%)
May 07, 2021 0.1650 0.1700 0.1650 0.1700 63,600 -0.00(-2.86%)
May 06, 2021 0.1650 0.1750 0.1600 0.1750 329,998 +0.01(+6.06%)
May 05, 2021 0.1550 0.1700 0.1550 0.1650 376,000 +0.02(+10.00%)
May 04, 2021 0.1550 0.1550 0.1500 0.1500 122,500 -0.01(-3.23%)
May 03, 2021 0.1550 0.1550 0.1550 0.1550 3,421 +0.00(+0.00%)
Apr 30, 2021 0.1550 0.1550 0.1550 0.1550 42,500 +0.00(+0.00%)
Apr 29, 2021 0.1650 0.1650 0.1550 0.1550 195,000 -0.01(-6.06%)
Apr 28, 2021 0.1600 0.1650 0.1600 0.1650 47,691 +0.00(+0.00%)
Apr 27, 2021 0.1650 0.1650 0.1650 0.1650 9,500 +0.01(+3.13%)
Apr 23, 2021 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Apr 22, 2021 0.1600 0.1600 0.1600 0.1600 6,510 +0.00(+0.00%)
Apr 20, 2021 0.1600 0.1600 0.1600 0 -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%)
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.