Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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 )

0.1250 -0.0050 (-3.85%)
Streaming Delayed Price Updated: 3:51 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 0.1200 0.1300 0.1150 0.1250 34,000 -0.01(-3.85%)
Aug 22, 2024 0.1250 0.1300 0.1250 0.1300 12,500 +0.00(+0.00%)
Aug 21, 2024 0.1200 0.1300 0.1150 0.1300 33,500 +0.00(+0.00%)
Aug 20, 2024 0.1300 0.1300 0.1200 0.1300 24,000 +0.00(+0.00%)
Aug 19, 2024 0.1250 0.1300 0.1250 0.1300 7,500 +0.00(+0.00%)
Aug 16, 2024 0.1300 0.1300 0.1300 0.1300 3,500 +0.00(+0.00%)
Aug 14, 2024 0.1300 0 +0.00(+0.00%)
Aug 13, 2024 0.1150 0.1300 0.1150 0.1300 2,100 +0.00(+0.00%)
Aug 12, 2024 0.1300 0.1300 0.1300 0.1300 5,000 +0.00(+0.00%)
Aug 08, 2024 0.1300 0 -0.01(-3.70%)
Aug 07, 2024 0.1300 0.1350 0.1300 0.1350 11,000 +0.00(+0.00%)
Jul 31, 2024 0.1350 0 +0.00(+0.00%)
Jul 30, 2024 0.1250 0.1400 0.1250 0.1350 272,000 +0.01(+8.00%)
Jul 29, 2024 0.1200 0.1250 0.1200 0.1250 32,000 +0.01(+4.17%)
Jul 25, 2024 0.1200 0 +0.00(+0.00%)
Jul 24, 2024 0.1250 0.1300 0.1150 0.1200 39,000 -0.01(-7.69%)
Jul 23, 2024 0.1300 0.1300 0.1250 0.1300 61,000 +0.01(+4.00%)
Jul 22, 2024 0.1200 0.1250 0.1200 0.1250 4,500 +0.00(+0.00%)
Jul 19, 2024 0.1200 0.1250 0.1200 0.1250 49,500 +0.00(+0.00%)
Jul 18, 2024 0.1200 0.1250 0.1100 0.1250 49,500 +0.00(+0.00%)
Jul 17, 2024 0.1200 0.1250 0.1200 0.1250 27,500 +0.01(+4.17%)
Jul 16, 2024 0.1150 0.1200 0.1150 0.1200 2,500 +0.00(+0.00%)
Jul 15, 2024 0.1200 0.1200 0.1200 0.1200 7,900 +0.00(+0.00%)
Jul 12, 2024 0.1100 0.1200 0.1100 0.1200 50,000 +0.00(+4.35%)
Jul 11, 2024 0.1150 0.1150 0.1150 0.1150 3,131 +0.00(+0.00%)
Jul 10, 2024 0.1150 0.1150 0.1150 0.1150 2,000 -0.00(-4.17%)
Jul 09, 2024 0.1200 0.1200 0.1100 0.1200 61,500 +0.00(+4.35%)
Jul 08, 2024 0.1200 0.1200 0.1150 0.1150 13,000 -0.00(-4.17%)
Jul 05, 2024 0.1100 0.1250 0.1100 0.1200 71,300 +0.01(+9.09%)
Jul 04, 2024 0.1050 0.1100 0.1050 0.1100 51,000 +0.00(+0.00%)
Jul 03, 2024 0.1100 0.1100 0.1050 0.1100 76,500 +0.00(+0.00%)
Jul 02, 2024 0.1050 0.1100 0.1050 0.1100 66,500 -0.01(-4.35%)
Jun 28, 2024 0.1150 0 +0.00(+0.00%)
Jun 27, 2024 0.1150 0.1250 0.1100 0.1150 54,100 -0.00(-4.17%)
Jun 26, 2024 0.1150 0.1250 0.1100 0.1200 149,400 +0.00(+4.35%)
Jun 25, 2024 0.1100 0.1200 0.1050 0.1150 74,000 -0.00(-4.17%)
Jun 24, 2024 0.1200 0.1200 0.1100 0.1200 11,199 +0.00(+0.00%)
Jun 20, 2024 0.1200 0 -0.01(-7.69%)
Jun 19, 2024 0.1300 0.1300 0.1300 0.1300 10,000 +0.01(+4.00%)
Jun 18, 2024 0.1250 0.1250 0.1200 0.1250 23,500 +0.00(+0.00%)
Jun 17, 2024 0.1300 0.1300 0.1250 0.1250 51,500 -0.01(-7.41%)
Jun 14, 2024 0.1350 0.1400 0.1350 0.1350 97,500 -0.01(-3.57%)
Jun 13, 2024 0.1400 0.1450 0.1350 0.1400 256,250 +0.00(+0.00%)
Jun 12, 2024 0.1400 0.1450 0.1400 0.1400 164,000 -0.00(-3.45%)
Jun 11, 2024 0.1400 0.1450 0.1350 0.1450 268,060 +0.00(+0.00%)
Jun 10, 2024 0.1450 0.1450 0.1400 0.1450 21,000 +0.00(+0.00%)
Jun 07, 2024 0.1450 0.1500 0.1450 0.1450 158,000 -0.01(-3.33%)
Jun 06, 2024 0.1480 0.1500 0.1450 0.1500 89,500 +0.01(+3.45%)
Jun 05, 2024 0.1400 0.1450 0.1400 0.1450 35,000 +0.00(+0.00%)
Jun 04, 2024 0.1400 0.1500 0.1400 0.1450 256,721 -0.01(-6.45%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.