Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
SAM3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 06 2024 | 1.025 | 0.00 | 0.00% | 1.025 | 1.025 | 1.025 | 50,142 |
| Jun 05 2024 | 1.025 | -0.15 | -12.77% | 1.10 | 1.175 | 0.975 | 153,164 |
| Jun 04 2024 | 1.175 | 0.10 | 9.30% | 1.05 | 1.175 | 1.05 | 100,310 |
| Jun 03 2024 | 1.075 | -0.05 | -4.44% | 1.075 | 1.075 | 1.075 | 0 |
| May 31 2024 | 1.125 | 0.05 | 4.65% | 1.15 | 1.15 | 0.975 | 983,486 |
| May 30 2024 | 1.075 | 0.00 | 0.00% | 1.075 | 1.075 | 1.075 | 0 |
| May 29 2024 | 1.075 | 0.10 | 10.26% | 1.075 | 1.075 | 1.075 | 430 |
| May 28 2024 | 0.975 | -0.10 | -9.30% | 0.975 | 0.975 | 0.975 | 22,260 |
| May 24 2024 | 1.075 | -0.08 | -6.52% | 1.075 | 1.075 | 1.075 | 833 |
| May 23 2024 | 1.15 | 0.10 | 9.52% | 1.15 | 1.15 | 1.15 | 84,906 |
| May 22 2024 | 1.05 | -0.08 | -6.67% | 1.05 | 1.05 | 1.05 | 48,039 |
| May 21 2024 | 1.125 | 0.05 | 4.65% | 1.125 | 1.125 | 1.125 | 14,152 |
| May 20 2024 | 1.075 | 0.00 | 0.00% | 1.075 | 1.075 | 1.075 | 119,761 |
| May 17 2024 | 1.075 | 0.00 | 0.00% | 1.10 | 1.65 | 1.025 | 712,887 |
| May 16 2024 | 1.075 | -0.25 | -18.87% | 1.075 | 1.075 | 1.075 | 0 |
| May 15 2024 | 1.325 | -0.10 | -7.02% | 1.325 | 1.325 | 1.325 | 0 |
| May 14 2024 | 1.425 | -0.03 | -1.72% | 1.55 | 1.575 | 1.425 | 20,000 |
| May 13 2024 | 1.45 | -0.03 | -1.69% | 1.45 | 1.45 | 1.45 | 0 |
| May 10 2024 | 1.475 | 0.03 | 1.72% | 1.475 | 1.475 | 1.475 | 0 |
| May 09 2024 | 1.45 | 0.00 | 0.00% | 1.45 | 1.45 | 1.45 | 0 |
| May 08 2024 | 1.45 | 0.13 | 9.43% | 1.40 | 1.45 | 1.40 | 830,000 |
| May 07 2024 | 1.325 | -0.28 | -17.19% | 1.45 | 1.45 | 1.325 | 723,493 |
| May 03 2024 | 1.60 | -0.15 | -8.57% | 1.60 | 1.60 | 1.60 | 0 |
| May 02 2024 | 1.75 | 0.00 | 0.00% | 1.70 | 1.875 | 1.65 | 552,994 |
| May 01 2024 | 1.75 | 0.43 | 32.08% | 1.75 | 1.75 | 1.75 | 0 |
| Apr 30 2024 | 1.325 | 0.00 | 0.00% | 1.35 | 1.375 | 1.275 | 552,994 |
| Apr 29 2024 | 1.325 | -0.08 | -5.36% | 1.30 | 1.325 | 1.30 | 223,000 |
| Apr 26 2024 | 1.40 | -0.15 | -9.68% | 1.40 | 1.40 | 1.40 | 0 |
| Apr 25 2024 | 1.55 | -0.03 | -1.59% | 1.60 | 1.725 | 1.525 | 40,000 |
| Apr 24 2024 | 1.575 | 0.02 | 1.61% | 1.50 | 1.60 | 1.50 | 33,200 |
| Apr 23 2024 | 1.55 | -0.20 | -11.43% | 1.70 | 1.70 | 1.525 | 33,000 |
| Apr 22 2024 | 1.75 | 0.08 | 4.48% | 1.65 | 1.825 | 1.65 | 1,235,559 |
| Apr 19 2024 | 1.675 | 0.18 | 11.67% | 1.60 | 1.675 | 1.525 | 416,918 |
| Apr 18 2024 | 1.50 | 0.13 | 9.09% | 1.50 | 1.60 | 1.45 | 12,000 |
| Apr 17 2024 | 1.375 | 0.10 | 7.84% | 1.375 | 1.375 | 1.375 | 0 |
| Apr 16 2024 | 1.275 | -0.05 | -3.77% | 1.40 | 1.40 | 1.275 | 791,049 |
| Apr 15 2024 | 1.325 | 0.02 | 1.92% | 1.325 | 1.325 | 1.325 | 0 |
| Apr 12 2024 | 1.30 | 0.13 | 10.64% | 1.25 | 1.35 | 1.25 | 1,103,222 |
| Apr 11 2024 | 1.175 | -0.05 | -4.08% | 1.30 | 1.30 | 1.175 | 690,155 |
| Apr 10 2024 | 1.225 | 0.03 | 2.08% | 1.225 | 1.225 | 1.225 | 0 |
| Apr 09 2024 | 1.20 | 0.02 | 2.13% | 1.15 | 1.225 | 1.125 | 1,500,000 |
| Apr 08 2024 | 1.175 | 0.03 | 2.17% | 1.10 | 1.225 | 1.10 | 637,879 |
| Apr 05 2024 | 1.15 | 0.08 | 6.98% | 1.20 | 1.275 | 1.125 | 2,101,240 |
| Apr 04 2024 | 1.075 | 0.08 | 7.50% | 1.075 | 1.075 | 1.075 | 0 |
| Apr 03 2024 | 1.00 | -0.10 | -9.09% | 1.00 | 1.10 | 1.00 | 1,595,919 |
| Apr 02 2024 | 1.10 | 0.10 | 10.00% | 1.10 | 1.10 | 1.10 | 0 |
| Mar 28 2024 | 1.00 | -0.075 | -6.98% | 1.00 | 1.00 | 1.00 | 0 |
| Mar 27 2024 | 1.075 | 0.08 | 7.50% | 1.075 | 1.075 | 1.075 | 0 |
| Mar 26 2024 | 1.00 | -0.025 | -2.44% | 1.00 | 1.00 | 1.00 | 0 |
| Mar 25 2024 | 1.025 | -0.05 | -4.65% | 1.05 | 1.175 | 0.975 | 1,675,110 |
| Mar 22 2024 | 1.075 | 0.08 | 7.50% | 1.05 | 3.575 | 1.025 | 18,000 |
| Mar 21 2024 | 1.00 | -0.10 | -9.09% | 1.00 | 3.50 | 0.875 | 3,000 |
| Mar 20 2024 | 1.10 | 0.08 | 7.32% | 1.10 | 1.10 | 1.10 | 0 |
| Mar 19 2024 | 1.025 | 0.15 | 17.14% | 0.95 | 1.05 | 0.95 | 2,109,054 |
| Mar 18 2024 | 0.875 | 0.025 | 2.94% | 0.875 | 0.875 | 0.875 | 0 |
| Mar 15 2024 | 0.85 | -0.025 | -2.86% | 0.85 | 0.85 | 0.85 | 0 |
| Mar 14 2024 | 0.875 | 0.05 | 6.06% | 0.875 | 0.875 | 0.875 | 0 |
| Mar 13 2024 | 0.825 | 0.075 | 10.00% | 0.825 | 0.825 | 0.825 | 0 |
| Mar 12 2024 | 0.75 | -0.025 | -3.23% | 0.75 | 0.775 | 0.75 | 464,000 |
| Mar 11 2024 | 0.775 | 0.125 | 19.23% | 0.70 | 0.80 | 0.70 | 554,000 |
