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, 2011 0.3000 0.3000 0.3000 0.3000 9,000 +0.00(+0.00%)
Nov 29, 2011 0.3200 0.3200 0.3000 0.3000 19,200 -0.01(-3.23%)
Nov 28, 2011 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Nov 25, 2011 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Nov 24, 2011 0.3100 0.3100 0.3100 0.3100 50,000 +0.01(+3.33%)
Nov 23, 2011 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Nov 22, 2011 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Nov 21, 2011 0.3150 0.3150 0.3000 0.3000 97,000 -0.01(-3.23%)
Nov 18, 2011 0.3100 0.3100 0.3100 0.3100 3,000 -0.01(-3.13%)
Nov 17, 2011 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Nov 16, 2011 0.3250 0.3250 0.3200 0.3200 50,000 +0.00(+0.00%)
Nov 15, 2011 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Nov 14, 2011 0.3550 0.3550 0.3200 0.3200 72,500 -0.03(-9.86%)
Nov 11, 2011 0.3550 0.3550 0.3550 0 +0.00(+0.00%)
Nov 10, 2011 0.3550 0.3550 0.3550 0.3550 40,000 +0.01(+2.90%)
Nov 09, 2011 0.3450 0.3450 0.3450 0 +0.00(+0.00%)
Nov 08, 2011 0.3450 0.3450 0.3450 0 +0.00(+0.00%)
Nov 07, 2011 0.4000 0.4000 0.3450 0.3450 10,000 -0.06(-13.75%)
Nov 04, 2011 0.3800 0.4000 0.3800 0.4000 18,500 +0.00(+0.00%)
Nov 03, 2011 0.4000 0.4000 0.4000 0.4000 52,500 +0.00(+0.00%)
Nov 02, 2011 0.3900 0.4000 0.3900 0.4000 20,000 +0.05(+14.29%)
Nov 01, 2011 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Oct 31, 2011 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Oct 28, 2011 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Oct 27, 2011 0.3500 0.3500 0.3500 0.3500 5,800 +0.00(+0.00%)
Oct 26, 2011 0.3500 0.3500 0.3500 0.3500 9,000 -0.01(-2.78%)
Oct 25, 2011 0.3600 0.3600 0.3600 0.3600 1,000 +0.01(+2.86%)
Oct 24, 2011 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Oct 21, 2011 0.3500 0.3500 0.3500 0.3500 35,000 +0.00(+0.00%)
Oct 20, 2011 0.3500 0.3500 0.3500 0.3500 82,000 -0.01(-1.41%)
Oct 19, 2011 0.3650 0.3650 0.3550 0.3550 22,500 -0.03(-6.58%)
Oct 18, 2011 0.3800 0.3950 0.3750 0.3800 69,500 +0.00(+0.00%)
Oct 17, 2011 0.3800 0.3800 0.3800 0.3800 25,000 -0.02(-5.00%)
Oct 14, 2011 0.4000 0.4000 0.4000 0.4000 114,500 +0.00(+0.00%)
Oct 13, 2011 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Oct 12, 2011 0.4000 0.4000 0.4000 0.4000 2,500 +0.05(+14.29%)
Oct 11, 2011 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Oct 07, 2011 0.3550 0.3550 0.3500 0.3500 47,000 +0.00(+0.00%)
Oct 06, 2011 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Oct 05, 2011 0.3500 0.3500 0.3500 0.3500 85,000 +0.00(+0.00%)
Oct 04, 2011 0.3550 0.3550 0.3300 0.3500 37,500 -0.05(-12.50%)
Oct 03, 2011 0.4000 0.4000 0.4000 0.4000 200,000 +0.00(+0.00%)
Sep 30, 2011 0.4000 0.4000 0.4000 0.4000 50,000 -0.01(-2.44%)
Sep 29, 2011 0.4100 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Sep 28, 2011 0.4200 0.4200 0.4100 0.4100 41,500 -0.03(-6.82%)
Sep 27, 2011 0.4150 0.4400 0.4150 0.4400 33,500 +0.03(+8.64%)
Sep 26, 2011 0.4500 0.4500 0.4050 0.4050 47,500 -0.07(-15.62%)
Sep 23, 2011 0.4700 0.4800 0.4700 0.4800 20,000 +0.00(+0.00%)
Sep 22, 2011 0.4800 0.4800 0.4800 0.4800 15,000 +0.04(+9.09%)
Sep 21, 2011 0.4800 0.4800 0.4400 0.4400 98,000 -0.06(-12.00%)
Sep 20, 2011 0.5100 0.5100 0.4900 0.5000 34,000 +0.02(+4.17%)
Sep 19, 2011 0.5100 0.5100 0.4550 0.4800 112,000 -0.05(-9.43%)
Sep 16, 2011 0.4900 0.5500 0.4900 0.5300 124,300 +0.07(+15.22%)
Sep 15, 2011 0.4700 0.4700 0.4600 0.4600 35,000 +0.01(+2.22%)
Sep 14, 2011 0.4800 0.4850 0.4500 0.4500 70,000 -0.03(-6.25%)
Sep 13, 2011 0.4150 0.4800 0.4150 0.4800 184,750 +0.07(+17.07%)
Sep 12, 2011 0.4500 0.4500 0.4100 0.4100 112,000 -0.02(-4.65%)
Sep 09, 2011 0.4600 0.4600 0.4050 0.4300 174,000 +0.01(+2.38%)
Sep 08, 2011 0.4400 0.4600 0.4200 0.4200 70,000 -0.02(-4.55%)
Sep 07, 2011 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Sep 06, 2011 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Sep 02, 2011 0.4000 0.4400 0.4000 0.4400 54,500 +0.04(+10.00%)
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.