Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sama Res/Ressources Sama (TSV: SME )

0.1050 UNCHANGED
Streaming Delayed Price Updated: 2:58 PM EDT, May 17, 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 (%)
Dec 29, 2016 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Dec 28, 2016 0.0800 0.0800 0.0800 0.0800 10,000 +0.01(+14.29%)
Dec 23, 2016 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Dec 22, 2016 0.0750 0.0750 0.0750 0.0750 15,000 -0.01(-11.76%)
Dec 16, 2016 0.0850 0.0850 0.0850 0 +0.01(+13.33%)
Dec 15, 2016 0.0750 0.0750 0.0750 0.0750 34,500 -0.01(-6.25%)
Dec 14, 2016 0.0850 0.0850 0.0800 0.0800 30,000 -0.01(-11.11%)
Dec 13, 2016 0.0900 0.0900 0.0900 0.0900 40,500 +0.00(+0.00%)
Dec 12, 2016 0.0900 0.0900 0.0900 0.0900 3,000 -0.01(-5.26%)
Dec 09, 2016 0.0950 0.0950 0.0950 0.0950 6,000 +0.00(+0.00%)
Dec 08, 2016 0.0850 0.0950 0.0850 0.0950 53,400 -0.01(-5.00%)
Dec 05, 2016 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Dec 01, 2016 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Nov 25, 2016 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Nov 22, 2016 0.1050 0.1050 0.1050 0 +0.01(+10.53%)
Nov 17, 2016 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Nov 16, 2016 0.0950 0.1000 0.0900 0.1000 31,000 +0.01(+5.26%)
Nov 11, 2016 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Nov 09, 2016 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Nov 08, 2016 0.1050 0.1050 0.1050 0.1050 18,000 -0.01(-12.50%)
Nov 07, 2016 0.1050 0.1200 0.1000 0.1200 85,500 +0.01(+14.29%)
Nov 04, 2016 0.1100 0.1100 0.1000 0.1050 113,000 -0.01(-4.55%)
Nov 01, 2016 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Oct 28, 2016 0.1150 0.1150 0.1150 0 -0.01(-8.00%)
Oct 20, 2016 0.1250 0.1250 0.1250 0 +0.01(+13.64%)
Oct 19, 2016 0.1100 0.1100 0.1100 0.1100 5,000 +0.00(+0.00%)
Oct 18, 2016 0.1100 0.1100 0.1100 0.1100 18,000 +0.00(+0.00%)
Oct 13, 2016 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Oct 12, 2016 0.1100 0.1100 0.1100 0.1100 2,000 +0.00(+0.00%)
Oct 07, 2016 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Oct 05, 2016 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Oct 03, 2016 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Sep 30, 2016 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Sep 29, 2016 0.1050 0.1200 0.1000 0.1200 95,500 +0.01(+9.09%)
Sep 28, 2016 0.1100 0.1100 0.1100 0.1100 115,000 +0.00(+0.00%)
Sep 27, 2016 0.1050 0.1100 0.1000 0.1100 34,500 +0.00(+0.00%)
Sep 23, 2016 0.1100 0.1100 0.1100 209 +0.00(+0.00%)
Sep 22, 2016 0.1100 0.1100 0.1050 0.1100 30,000 -0.01(-4.35%)
Sep 21, 2016 0.1150 0.1150 0.0900 0.1150 106,200 -0.01(-11.54%)
Sep 20, 2016 0.1150 0.1300 0.1150 0.1300 4,000 +0.00(+0.00%)
Sep 15, 2016 0.1300 0.1300 0.1300 0 -0.02(-13.33%)
Sep 02, 2016 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 01, 2016 0.1200 0.1500 0.1200 0.1500 29,000 +0.03(+30.43%)
Aug 31, 2016 0.1000 0.1150 0.1000 0.1150 14,000 +0.01(+15.00%)
Aug 30, 2016 0.0950 0.1100 0.0950 0.1000 284,000 +0.01(+11.11%)
Aug 24, 2016 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Aug 23, 2016 0.0950 0.0950 0.0950 0.0950 28,000 -0.01(-5.00%)
Aug 12, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 04, 2016 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Aug 03, 2016 0.1100 0.1100 0.1100 0.1100 4,000 +0.01(+15.79%)
Aug 02, 2016 0.0950 0.0950 0.0950 0.0950 1,000 +0.00(+0.00%)
Jul 29, 2016 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Jul 26, 2016 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Jul 25, 2016 0.0950 0.0950 0.0950 0.0950 25,000 -0.01(-5.00%)
Jul 21, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 20, 2016 0.1000 0.1000 0.1000 0.1000 23,000 +0.01(+5.26%)
Jul 18, 2016 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Jul 15, 2016 0.1100 0.1100 0.0800 0.1000 63,000 -0.01(-9.09%)
Jul 14, 2016 0.0900 0.1100 0.0900 0.1100 24,000 +0.01(+10.00%)
Jul 08, 2016 0.1000 0.1000 0.1000 200 +0.00(+0.00%)
Jul 07, 2016 0.1000 0.1000 0.1000 0.1000 15,000 +0.00(+0.00%)
Jun 29, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 28, 2016 0.1050 0.1050 0.0900 0.1000 25,500 -0.03(-23.08%)
Jun 27, 2016 0.0750 0.1300 0.0750 0.1300 24,000 +0.00(+0.00%)
Jun 21, 2016 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Jun 17, 2016 0.1250 0.1250 0.1250 0 +0.01(+13.64%)
Jun 15, 2016 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Jun 02, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
May 31, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
May 27, 2016 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
May 18, 2016 0.1100 0.1100 0.1100 0 +0.01(+15.79%)
May 17, 2016 0.0900 0.1050 0.0800 0.0950 8,390 -0.01(-13.64%)
May 13, 2016 0.1100 0.1100 0.1100 0 +0.01(+15.79%)
May 12, 2016 0.0950 0.0950 0.0950 0.0950 58,000 +0.00(+0.00%)
May 11, 2016 0.0950 0.0950 0.0950 0.0950 84,000 +0.01(+5.56%)
May 05, 2016 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
May 04, 2016 0.0850 0.0850 0.0700 0.0850 348,800 +0.00(+0.00%)
May 03, 2016 0.0850 0.0850 0.0800 0.0850 180,000 +0.00(+0.00%)
May 02, 2016 0.0850 0.0850 0.0850 0.0850 148,000 +0.01(+6.25%)
Apr 25, 2016 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Apr 21, 2016 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Apr 18, 2016 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Apr 14, 2016 0.0850 0.0850 0.0850 0 -0.01(-10.53%)
Apr 08, 2016 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Apr 07, 2016 0.1000 0.1000 0.1000 0.1000 3,000 +0.01(+5.26%)
Apr 04, 2016 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Apr 01, 2016 0.0950 0.0950 0.0950 0.0950 5,000 +0.01(+18.75%)
Mar 31, 2016 0.0750 0.0900 0.0750 0.0800 53,000 -0.01(-11.11%)
Mar 24, 2016 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Mar 14, 2016 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Mar 11, 2016 0.0800 0.0950 0.0800 0.0950 17,000 +0.00(+0.00%)
Mar 10, 2016 0.0950 0.0950 0.0850 0.0950 65,000 -0.01(-5.00%)
Mar 09, 2016 0.1000 0.1000 0.1000 0.1000 22,000 +0.00(+0.00%)
Mar 03, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 02, 2016 0.1000 0.1000 0.1000 0.1000 37,000 -0.00(-4.76%)
Feb 24, 2016 0.1050 0.1050 0.1050 0 -0.03(-22.22%)
Feb 23, 2016 0.1350 0.1350 0.1350 0.1350 3,000 +0.02(+12.50%)
Feb 17, 2016 0.1200 0.1200 0.1200 0 +0.02(+20.00%)
Feb 11, 2016 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Feb 10, 2016 0.0850 0.0900 0.0850 0.0900 29,100 -0.01(-5.26%)
Feb 08, 2016 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Feb 03, 2016 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Feb 01, 2016 0.0950 0.0950 0.0950 0 -0.01(-9.52%)
Jan 28, 2016 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jan 22, 2016 0.1050 0.1050 0.1050 0 +0.01(+10.53%)
Jan 21, 2016 0.0950 0.1050 0.0950 0.0950 30,672 -0.01(-9.52%)
Jan 20, 2016 0.1000 0.1050 0.0900 0.1050 72,000 +0.00(+0.00%)
Jan 15, 2016 0.1050 0.1050 0.1050 0 +0.01(+10.53%)
Jan 14, 2016 0.1100 0.1100 0.0950 0.0950 16,000 -0.01(-13.64%)
Jan 07, 2016 0.1100 0.1100 0.1100 0 -0.01(-12.00%)
Jan 06, 2016 0.1250 0.1250 0.1250 0.1250 3,000 +0.02(+25.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.