Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sama Resources Inc /Ressources Sama Inc (OP: SAMMF )

0.0650 UNCHANGED
Last Price Updated: 10:33 AM EDT, Apr 15, 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 (%)
Aug 31, 2020 0.1070 0.1188 0.1070 0.1140 174,500 -0.00(-2.15%)
Aug 28, 2020 0.1170 0.1170 0.1165 0.1165 400 -0.01(-10.38%)
Aug 27, 2020 0.1300 0.1300 0.1230 0.1300 14,595 +0.00(+3.67%)
Aug 26, 2020 0.1200 0.1254 0.1200 0.1254 7,100 +0.01(+4.50%)
Aug 25, 2020 0.1350 0.1350 0.1200 0.1200 126,000 -0.01(-4.23%)
Aug 24, 2020 0.1253 0.1253 0.1253 0.1253 200 +0.00(+0.24%)
Aug 21, 2020 0.1267 0.1267 0.1250 0.1250 2,700 +0.01(+4.17%)
Aug 20, 2020 0.1362 0.1362 0.1200 0.1200 17,538 -0.02(-11.96%)
Aug 18, 2020 0.1363 0.1363 0.1363 0 +0.00(+2.87%)
Aug 17, 2020 0.1325 0.1325 0.1325 0.1325 1,000 +0.01(+8.08%)
Aug 14, 2020 0.1600 0.1600 0.1226 0.1226 12,000 -0.02(-15.85%)
Aug 13, 2020 0.1457 0.1457 0.1457 0.1457 2,000 +0.01(+4.52%)
Aug 12, 2020 0.1574 0.1600 0.1394 0.1394 25,550 -0.02(-13.79%)
Aug 11, 2020 0.1642 0.1650 0.1617 0.1617 7,200 +0.00(+0.50%)
Aug 10, 2020 0.1546 0.1609 0.1546 0.1609 800 +0.02(+10.58%)
Aug 07, 2020 0.1430 0.1455 0.1230 0.1455 5,900 +0.02(+18.29%)
Aug 06, 2020 0.1128 0.1230 0.1128 0.1230 9,200 +0.01(+12.33%)
Aug 05, 2020 0.1095 0.1095 0.1095 0.1095 2,170 +0.00(+3.30%)
Aug 04, 2020 0.1037 0.1060 0.1037 0.1060 26,020 +0.01(+6.00%)
Aug 03, 2020 0.0962 0.1000 0.0920 0.1000 186,500 +0.00(+0.00%)
Jul 31, 2020 0.1100 0.1204 0.1000 0.1000 64,400 -0.01(-8.09%)
Jul 30, 2020 0.1088 0.1088 0.1088 0.1088 2,000 -0.00(-1.98%)
Jul 29, 2020 0.1110 0.1110 0.1110 0.1110 420 -0.01(-7.50%)
Jul 28, 2020 0.1195 0.1200 0.1195 0.1200 2,500 +0.00(+1.69%)
Jul 27, 2020 0.1183 0.1183 0.1150 0.1180 23,270 +0.00(+1.72%)
Jul 24, 2020 0.1270 0.1270 0.1125 0.1160 6,000 -0.01(-6.00%)
Jul 23, 2020 0.1230 0.1251 0.1080 0.1234 221,510 +0.02(+18.31%)
Jul 22, 2020 0.1043 0.1043 0.1043 0.1043 400 +0.00(+3.68%)
Jul 21, 2020 0.1040 0.1061 0.1000 0.1006 29,500 -0.01(-4.91%)
Jul 20, 2020 0.1089 0.1089 0.0984 0.1058 49,000 +0.00(+0.76%)
Jul 17, 2020 0.1139 0.1150 0.1050 0.1050 90,800 -0.02(-16.20%)
Jul 16, 2020 0.1262 0.1262 0.1163 0.1253 120,900 +0.00(+2.87%)
Jul 13, 2020 0.1218 0.1218 0.1218 0 -0.00(-0.25%)
Jul 08, 2020 0.1221 0.1221 0.1221 0 +0.00(+0.83%)
Jul 02, 2020 0.1211 0.1211 0.1211 0 -0.01(-7.06%)
Jul 01, 2020 0.1303 0.1303 0.1303 0.1303 1,000 +0.02(+20.31%)
Jun 29, 2020 0.1083 0.1083 0.1083 0 -0.01(-9.75%)
Jun 26, 2020 0.1200 0.1200 0.1200 0.1200 2,000 +0.00(+2.56%)
Jun 25, 2020 0.1170 0.1170 0.1170 0.1170 3,040 -0.01(-6.55%)
Jun 24, 2020 0.1252 0.1252 0.1252 0.1252 1,000 -0.01(-8.55%)
Jun 22, 2020 0.1369 0.1369 0.1369 0 -0.00(-1.16%)
Jun 19, 2020 0.1385 0.1385 0.1385 0.1385 3,000 -0.00(-0.79%)
Jun 18, 2020 0.1396 0.1396 0.1396 0.1396 1,000 -0.01(-4.84%)
Jun 11, 2020 0.1467 0.1467 0.1467 0 +0.01(+7.00%)
Jun 08, 2020 0.1371 0.1371 0.1371 0 +0.01(+6.11%)
Jun 05, 2020 0.1292 0.1292 0.1292 0.1292 200 -0.02(-13.35%)
Jun 04, 2020 0.1491 0.1491 0.1491 0.1491 290 -0.00(-0.47%)
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.