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 )

0.1100 UNCHANGED
Streaming Delayed Price Updated: 3:04 PM EDT, Apr 26, 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 (%)
Nov 30, 2017 0.2600 0.2800 0.2600 0.2600 452,275 -0.01(-3.70%)
Nov 29, 2017 0.2900 0.2900 0.2600 0.2700 426,928 -0.02(-6.90%)
Nov 28, 2017 0.2850 0.3000 0.2850 0.2900 37,000 +0.01(+3.57%)
Nov 27, 2017 0.3000 0.3000 0.2800 0.2800 323,000 -0.02(-8.20%)
Nov 24, 2017 0.3000 0.3200 0.2950 0.3050 165,633 +0.01(+1.67%)
Nov 23, 2017 0.2750 0.3000 0.2600 0.3000 542,200 +0.02(+7.14%)
Nov 22, 2017 0.2750 0.2900 0.2700 0.2800 137,570 +0.00(+0.00%)
Nov 21, 2017 0.3100 0.3100 0.2700 0.2800 536,981 -0.02(-6.67%)
Nov 20, 2017 0.3150 0.3200 0.3000 0.3000 1,250,533 -0.01(-1.64%)
Nov 17, 2017 0.3150 0.3200 0.3000 0.3050 183,515 -0.02(-4.69%)
Nov 16, 2017 0.3200 0.3200 0.3000 0.3200 201,920 -0.01(-1.54%)
Nov 15, 2017 0.3200 0.3250 0.3000 0.3250 1,584,000 +0.01(+1.56%)
Nov 14, 2017 0.3450 0.3450 0.3050 0.3200 604,010 -0.02(-5.88%)
Nov 13, 2017 0.3800 0.3800 0.3400 0.3400 455,798 -0.03(-8.11%)
Nov 10, 2017 0.3650 0.4000 0.3500 0.3700 820,000 +0.02(+4.23%)
Nov 09, 2017 0.3650 0.3700 0.3400 0.3550 218,212 -0.01(-2.74%)
Nov 08, 2017 0.3700 0.3900 0.3650 0.3650 398,910 +0.00(+0.00%)
Nov 07, 2017 0.3900 0.3900 0.3650 0.3650 484,050 -0.01(-1.35%)
Nov 06, 2017 0.3550 0.3900 0.3500 0.3700 503,710 +0.02(+4.23%)
Nov 03, 2017 0.3500 0.3550 0.3450 0.3550 299,045 -0.01(-1.39%)
Nov 02, 2017 0.3600 0.3750 0.3550 0.3600 916,303 +0.01(+2.86%)
Nov 01, 2017 0.3250 0.3600 0.3250 0.3500 500,347 +0.01(+1.45%)
Oct 31, 2017 0.3000 0.3450 0.3000 0.3450 843,550 +0.04(+15.00%)
Oct 30, 2017 0.3500 0.3500 0.3000 0.3000 935,970 -0.05(-14.29%)
Oct 27, 2017 0.3900 0.4150 0.3500 0.3500 992,550 -0.04(-10.26%)
Oct 26, 2017 0.3100 0.4400 0.3100 0.3900 3,257,201 +0.08(+23.81%)
Oct 25, 2017 0.3000 0.3150 0.2950 0.3150 1,395,694 +0.01(+1.61%)
Oct 24, 2017 0.2850 0.3100 0.2800 0.3100 853,500 +0.02(+6.90%)
Oct 23, 2017 0.3250 0.3500 0.2700 0.2900 1,526,350 +0.01(+3.57%)
Oct 20, 2017 0.2900 0.3100 0.2750 0.2800 919,960 -0.02(-6.67%)
Oct 19, 2017 0.2650 0.3050 0.2500 0.3000 897,533 +0.05(+20.00%)
Oct 18, 2017 0.2500 0.2750 0.2300 0.2500 358,220 +0.01(+4.17%)
Oct 17, 2017 0.2250 0.2700 0.2200 0.2400 531,500 +0.02(+11.63%)
Oct 16, 2017 0.2300 0.2300 0.2100 0.2150 352,000 -0.02(-8.51%)
Oct 13, 2017 0.2200 0.2450 0.2200 0.2350 374,700 -0.01(-2.08%)
Oct 12, 2017 0.2200 0.2400 0.2200 0.2400 228,333 +0.01(+4.35%)
Oct 11, 2017 0.2300 0.2300 0.2200 0.2300 315,000 -0.00(-2.13%)
Oct 10, 2017 0.2200 0.2500 0.2100 0.2350 727,300 +0.00(+2.17%)
Oct 06, 2017 0.1950 0.2350 0.1950 0.2300 635,667 +0.05(+24.32%)
Oct 05, 2017 0.1800 0.1850 0.1750 0.1850 206,000 +0.00(+0.00%)
Oct 04, 2017 0.1900 0.1900 0.1750 0.1850 219,000 -0.01(-2.63%)
Oct 03, 2017 0.1750 0.1900 0.1750 0.1900 91,000 -0.01(-2.56%)
Oct 02, 2017 0.1800 0.1950 0.1750 0.1950 118,000 +0.02(+8.33%)
Sep 29, 2017 0.1750 0.1800 0.1700 0.1800 194,500 -0.02(-7.69%)
Sep 28, 2017 0.1700 0.1950 0.1650 0.1950 385,000 +0.03(+18.18%)
Sep 27, 2017 0.1600 0.1650 0.1600 0.1650 111,500 -0.01(-2.94%)
Sep 26, 2017 0.1700 0.1700 0.1700 0.1700 70,000 +0.00(+0.00%)
Sep 25, 2017 0.1600 0.1700 0.1550 0.1700 372,500 +0.02(+9.68%)
Sep 22, 2017 0.1600 0.1600 0.1550 0.1550 313,000 +0.01(+3.33%)
Sep 21, 2017 0.1500 0.1600 0.1500 0.1500 16,000 +0.00(+0.00%)
Sep 20, 2017 0.1450 0.1500 0.1450 0.1500 124,500 +0.01(+3.45%)
Sep 19, 2017 0.1550 0.1550 0.1450 0.1450 108,000 +0.00(+0.00%)
Sep 18, 2017 0.1450 0.1450 0.1450 0.1450 100,000 -0.02(-9.38%)
Sep 15, 2017 0.1600 0.1600 0.1600 0.1600 45,000 +0.00(+0.00%)
Sep 14, 2017 0.1400 0.1600 0.1400 0.1600 150,500 +0.02(+10.34%)
Sep 13, 2017 0.1450 0.1450 0.1400 0.1450 294,000 +0.00(+0.00%)
Sep 12, 2017 0.1450 0.1450 0.1450 0.1450 9,000 +0.01(+7.41%)
Sep 11, 2017 0.1400 0.1400 0.1350 0.1350 29,000 -0.01(-3.57%)
Sep 08, 2017 0.1400 0.1400 0.1400 0.1400 25,000 +0.00(+0.00%)
Sep 07, 2017 0.1400 0.1500 0.1400 0.1400 247,000 -0.00(-3.45%)
Sep 06, 2017 0.1500 0.1500 0.1450 0.1450 44,000 -0.01(-3.33%)
Sep 05, 2017 0.1650 0.1650 0.1500 0.1500 10,000 -0.01(-6.25%)
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.