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, 2020 0.1800 0.1900 0.1650 0.1900 185,051 +0.01(+5.56%)
Feb 27, 2020 0.2000 0.2000 0.1800 0.1800 91,288 +0.00(+0.00%)
Feb 26, 2020 0.1850 0.1850 0.1800 0.1800 122,500 -0.01(-2.70%)
Feb 25, 2020 0.1850 0.1850 0.1750 0.1850 224,000 +0.00(+0.00%)
Feb 24, 2020 0.2000 0.2000 0.1800 0.1850 87,500 -0.01(-2.63%)
Feb 21, 2020 0.1950 0.1950 0.1900 0.1900 80,900 -0.01(-5.00%)
Feb 20, 2020 0.2050 0.2050 0.1950 0.2000 38,000 +0.00(+0.00%)
Feb 19, 2020 0.2000 0.2000 0.1950 0.2000 30,400 +0.00(+0.00%)
Feb 18, 2020 0.2000 0.2000 0.2000 0.2000 28,000 +0.00(+0.00%)
Feb 14, 2020 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Feb 13, 2020 0.2000 0.2100 0.2000 0.2100 43,500 +0.01(+5.00%)
Feb 12, 2020 0.2200 0.2200 0.2000 0.2000 81,300 -0.01(-4.76%)
Feb 11, 2020 0.2200 0.2250 0.2100 0.2100 25,500 -0.02(-6.67%)
Feb 10, 2020 0.2200 0.2250 0.2200 0.2250 12,500 +0.01(+2.27%)
Feb 06, 2020 0.2200 0.2200 0.2200 0 +0.02(+10.00%)
Feb 05, 2020 0.2100 0.2100 0.1900 0.2000 273,093 +0.00(+0.00%)
Feb 04, 2020 0.2200 0.2200 0.2000 0.2000 333,161 -0.02(-9.09%)
Feb 03, 2020 0.2250 0.2250 0.2200 0.2200 27,950 -0.01(-4.35%)
Jan 31, 2020 0.2400 0.2400 0.2300 0.2300 57,582 -0.01(-4.17%)
Jan 30, 2020 0.2400 0.2500 0.2400 0.2400 44,600 +0.01(+2.13%)
Jan 29, 2020 0.2300 0.2400 0.2300 0.2350 125,482 +0.01(+6.82%)
Jan 28, 2020 0.2200 0.2200 0.2200 0.2200 131,500 +0.00(+0.00%)
Jan 27, 2020 0.2250 0.2250 0.2150 0.2200 107,050 -0.01(-4.35%)
Jan 24, 2020 0.2350 0.2350 0.2300 0.2300 62,508 +0.01(+2.22%)
Jan 22, 2020 0.2250 0.2250 0.2250 0 +0.01(+2.27%)
Jan 21, 2020 0.2250 0.2250 0.2200 0.2200 35,800 -0.01(-2.22%)
Jan 20, 2020 0.2350 0.2350 0.2250 0.2250 38,480 +0.00(+0.00%)
Jan 17, 2020 0.2300 0.2300 0.2250 0.2250 46,200 +0.01(+4.65%)
Jan 16, 2020 0.2050 0.2200 0.2050 0.2150 42,700 +0.01(+4.88%)
Jan 15, 2020 0.2150 0.2150 0.2050 0.2050 367,900 -0.01(-4.65%)
Jan 14, 2020 0.2400 0.2400 0.2100 0.2150 386,500 -0.01(-2.27%)
Jan 13, 2020 0.2300 0.2300 0.2200 0.2200 245,400 -0.02(-10.20%)
Jan 10, 2020 0.2450 0.2450 0.2300 0.2450 38,210 +0.02(+8.89%)
Jan 09, 2020 0.2250 0.2350 0.2250 0.2250 70,000 +0.00(+0.00%)
Jan 08, 2020 0.2250 0.2400 0.2200 0.2250 216,344 +0.00(+0.00%)
Jan 07, 2020 0.2550 0.2550 0.2250 0.2250 313,388 -0.01(-6.25%)
Jan 06, 2020 0.2500 0.2500 0.2400 0.2400 152,277 -0.01(-4.00%)
Jan 03, 2020 0.2550 0.2600 0.2500 0.2500 19,472 -0.01(-3.85%)
Jan 02, 2020 0.2700 0.2800 0.2600 0.2600 333,500 +0.00(+0.00%)
Dec 31, 2019 0.2600 0.2600 0.2600 0 +0.02(+8.33%)
Dec 30, 2019 0.2300 0.2400 0.2300 0.2400 119,167 +0.01(+6.67%)
Dec 27, 2019 0.2350 0.2350 0.2250 0.2250 102,900 +0.00(+0.00%)
Dec 24, 2019 0.2250 0.2250 0.2250 0 +0.01(+2.27%)
Dec 23, 2019 0.2400 0.2400 0.2200 0.2200 176,241 -0.01(-4.35%)
Dec 20, 2019 0.2250 0.2400 0.2250 0.2300 216,700 +0.02(+9.52%)
Dec 19, 2019 0.1950 0.2300 0.1950 0.2100 315,383 +0.02(+10.53%)
Dec 18, 2019 0.1800 0.1900 0.1800 0.1900 12,000 +0.02(+8.57%)
Dec 17, 2019 0.1750 0.1750 0.1750 0.1750 11,600 +0.00(+2.94%)
Dec 16, 2019 0.1750 0.1750 0.1700 0.1700 7,000 +0.00(+0.00%)
Dec 13, 2019 0.1900 0.1900 0.1700 0.1700 62,500 -0.02(-10.53%)
Dec 12, 2019 0.1900 0.1900 0.1900 0.1900 21,525 +0.01(+2.70%)
Dec 11, 2019 0.1850 0.1900 0.1850 0.1850 50,000 +0.00(+0.00%)
Dec 10, 2019 0.1700 0.1850 0.1700 0.1850 15,000 +0.01(+2.78%)
Dec 09, 2019 0.1700 0.1800 0.1700 0.1800 104,900 +0.00(+0.00%)
Dec 06, 2019 0.1800 0.1800 0.1800 200 +0.00(+0.00%)
Dec 05, 2019 0.1800 0.1800 0.1800 0.1800 2,500 +0.01(+9.09%)
Dec 04, 2019 0.1650 0.1650 0.1650 0.1650 19,000 +0.00(+0.00%)
Dec 03, 2019 0.1700 0.1700 0.1600 0.1650 26,131 +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.