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 (%)
Feb 28, 2023 0.1550 0.1550 0.1550 0.1550 19,500 -0.01(-3.13%)
Feb 27, 2023 0.1650 0.1650 0.1600 0.1600 4,100 -0.01(-5.88%)
Feb 24, 2023 0.1550 0.1700 0.1550 0.1700 97,900 +0.02(+13.33%)
Feb 22, 2023 0.1500 0 +0.01(+7.14%)
Feb 21, 2023 0.1400 0.1400 0.1300 0.1400 68,500 +0.01(+7.69%)
Feb 17, 2023 0.1300 0 +0.00(+0.00%)
Feb 16, 2023 0.1300 0.1300 0.1300 0.1300 25,000 -0.01(-7.14%)
Feb 14, 2023 0.1400 0 +0.01(+7.69%)
Feb 13, 2023 0.1350 0.1350 0.1300 0.1300 47,000 +0.01(+8.33%)
Feb 10, 2023 0.1200 0.1200 0.1150 0.1200 79,500 +0.00(+0.00%)
Feb 09, 2023 0.1250 0.1250 0.1150 0.1200 37,500 -0.01(-7.69%)
Feb 08, 2023 0.1300 0.1300 0.1300 0.1300 1,000 +0.00(+0.00%)
Feb 07, 2023 0.1200 0.1300 0.1200 0.1300 45,800 +0.02(+18.18%)
Feb 06, 2023 0.1100 0.1100 0.1100 0.1100 337,100 -0.01(-8.33%)
Feb 03, 2023 0.1200 0.1200 0.1200 0.1200 16,328 +0.00(+0.00%)
Feb 01, 2023 0.1200 25 +0.00(+0.00%)
Jan 31, 2023 0.1200 0.1200 0.1200 0.1200 189,500 +0.00(+0.00%)
Jan 30, 2023 0.1200 0.1200 0.1200 0.1200 8,000 -0.01(-7.69%)
Jan 26, 2023 0.1300 0 +0.01(+4.00%)
Jan 24, 2023 0.1250 0 -0.01(-3.85%)
Jan 23, 2023 0.1300 0.1300 0.1300 0.1300 30,000 +0.00(+0.00%)
Jan 20, 2023 0.1300 0.1300 0.1300 0.1300 113,000 +0.00(+0.00%)
Jan 19, 2023 0.1350 0.1350 0.1250 0.1300 51,000 -0.02(-13.33%)
Jan 18, 2023 0.1350 0.1550 0.1350 0.1500 15,501 +0.01(+11.11%)
Jan 17, 2023 0.1350 0.1400 0.1300 0.1350 252,000 +0.00(+0.00%)
Jan 16, 2023 0.1350 0.1350 0.1350 0.1350 7,000 +0.00(+0.00%)
Jan 13, 2023 0.1350 0.1350 0.1350 0.1350 2,500 +0.01(+3.85%)
Jan 12, 2023 0.1300 0.1300 0.1300 0.1300 5,650 +0.00(+0.00%)
Jan 11, 2023 0.1200 0.1300 0.1200 0.1300 14,500 +0.01(+4.00%)
Jan 10, 2023 0.1200 0.1250 0.1200 0.1250 34,339 +0.01(+4.17%)
Jan 09, 2023 0.1200 0.1200 0.1200 0.1200 4,500 +0.00(+0.00%)
Jan 06, 2023 0.1200 0.1200 0.1200 0.1200 15,900 +0.01(+9.09%)
Jan 04, 2023 0.1100 0 -0.01(-8.33%)
Jan 03, 2023 0.1300 0.1300 0.1200 0.1200 72,500 -0.01(-7.69%)
Dec 30, 2022 0.1300 0 +0.00(+0.00%)
Dec 28, 2022 0.1300 0 +0.00(+0.00%)
Dec 20, 2022 0.1300 0 -0.01(-3.70%)
Dec 19, 2022 0.1300 0.1350 0.1300 0.1350 4,500 +0.01(+3.85%)
Dec 16, 2022 0.1300 0.1300 0.1300 0.1300 11,000 +0.00(+0.00%)
Dec 15, 2022 0.1300 0.1300 0.1300 0.1300 1,000 +0.00(+0.00%)
Dec 14, 2022 0.1300 0.1300 0.1300 0.1300 107,500 -0.01(-7.14%)
Dec 13, 2022 0.1400 0.1400 0.1400 0.1400 500 +0.01(+7.69%)
Dec 12, 2022 0.1300 0.1300 0.1300 0.1300 128,500 +0.00(+0.00%)
Dec 09, 2022 0.1300 0.1300 0.1300 0.1300 57,600 +0.00(+0.00%)
Dec 08, 2022 0.1300 0.1300 0.1300 0.1300 71,200 +0.00(+0.00%)
Dec 02, 2022 0.1300 0 +0.00(+0.00%)
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.