Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Sama Res/Ressources Sama (TSV: SME )

0.1250 UNCHANGED
Streaming Delayed Price Updated: 9:53 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Dec 30, 2021 0.1400 0.1400 0.1400 0.1400 5,000 -0.00(-3.45%)
Dec 29, 2021 0.1450 0.1450 0.1450 0.1450 6,000 +0.01(+7.41%)
Dec 24, 2021 0.1350 0.1350 0.1350 0 +0.01(+8.00%)
Dec 23, 2021 0.1300 0.1300 0.1250 0.1250 43,000 +0.00(+0.00%)
Dec 22, 2021 0.1300 0.1300 0.1250 0.1250 80,000 -0.01(-7.41%)
Dec 21, 2021 0.1350 0.1350 0.1350 0.1350 10,000 +0.01(+3.85%)
Dec 20, 2021 0.1350 0.1350 0.1300 0.1300 16,000 -0.01(-3.70%)
Dec 17, 2021 0.1350 0.1350 0.1350 0.1350 41,000 +0.00(+0.00%)
Dec 16, 2021 0.1400 0.1450 0.1350 0.1350 331,600 -0.01(-10.00%)
Dec 15, 2021 0.1450 0.1500 0.1450 0.1500 53,500 -0.01(-6.25%)
Dec 14, 2021 0.1450 0.1600 0.1450 0.1600 15,000 +0.02(+10.34%)
Dec 13, 2021 0.1500 0.1500 0.1450 0.1450 60,480 -0.01(-3.33%)
Dec 07, 2021 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Dec 02, 2021 0.1500 0.1500 0.1500 0 +0.02(+15.38%)
Dec 01, 2021 0.1600 0.1600 0.1300 0.1300 72,000 -0.03(-18.75%)
Nov 30, 2021 0.1550 0.1600 0.1550 0.1600 66,500 +0.01(+3.23%)
Nov 29, 2021 0.1700 0.1700 0.1550 0.1550 20,500 -0.02(-8.82%)
Nov 26, 2021 0.1650 0.1700 0.1550 0.1700 303,000 +0.00(+0.00%)
Nov 25, 2021 0.1700 0.1700 0.1700 0.1700 54,400 +0.00(+0.00%)
Nov 24, 2021 0.1550 0.1750 0.1550 0.1700 345,108 +0.02(+9.68%)
Nov 23, 2021 0.1500 0.1550 0.1450 0.1550 134,577 +0.00(+0.00%)
Nov 22, 2021 0.1550 0.1550 0.1480 0.1550 31,700 +0.01(+3.33%)
Nov 18, 2021 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Nov 16, 2021 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Nov 15, 2021 0.1380 0.1380 0.1300 0.1300 43,000 -0.01(-7.14%)
Nov 12, 2021 0.1250 0.1400 0.1250 0.1400 295,000 +0.02(+12.00%)
Nov 11, 2021 0.1300 0.1350 0.1250 0.1250 121,200 -0.02(-10.71%)
Nov 09, 2021 0.1450 0.1450 0.1350 0.1400 87,508 -0.00(-3.45%)
Nov 08, 2021 0.1450 0.1450 0.1450 0.1450 12,000 +0.00(+3.57%)
Nov 05, 2021 0.1450 0.1450 0.1400 0.1400 31,700 +0.00(+0.00%)
Nov 04, 2021 0.1400 0.1400 0.1300 0.1400 64,442 +0.01(+3.70%)
Nov 03, 2021 0.1450 0.1450 0.1350 0.1350 26,400 +0.00(+0.00%)
Nov 02, 2021 0.1350 0.1350 0.1350 0.1350 19,500 -0.01(-3.57%)
Nov 01, 2021 0.1400 0.1400 0.1400 0.1400 11,000 +0.00(+0.00%)
Oct 28, 2021 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Oct 27, 2021 0.1400 0.1400 0.1400 0.1400 19,500 +0.00(+0.00%)
Oct 26, 2021 0.1450 0.1450 0.1400 0.1400 20,000 -0.00(-3.45%)
Oct 25, 2021 0.1450 0.1450 0.1450 0.1450 21,000 -0.01(-3.33%)
Oct 22, 2021 0.1500 0.1500 0.1500 0.1500 10,160 -0.01(-3.23%)
Oct 21, 2021 0.1550 0.1550 0.1550 0.1550 14,700 +0.01(+3.33%)
Oct 20, 2021 0.1550 0.1550 0.1500 0.1500 25,192 -0.01(-3.23%)
Oct 19, 2021 0.1600 0.1600 0.1550 0.1550 93,500 -0.01(-3.13%)
Oct 18, 2021 0.1600 0.1600 0.1600 0.1600 20,000 +0.01(+3.23%)
Oct 15, 2021 0.1650 0.1700 0.1550 0.1550 187,000 +0.00(+0.00%)
Oct 14, 2021 0.1700 0.1700 0.1550 0.1550 118,000 -0.01(-3.13%)
Oct 13, 2021 0.1550 0.1600 0.1550 0.1600 50,000 +0.00(+0.00%)
Oct 12, 2021 0.1600 0.1600 0.1550 0.1600 271,265 +0.00(+0.00%)
Oct 08, 2021 0.1600 0.1600 0.1600 0 +0.01(+3.23%)
Oct 07, 2021 0.1550 0.1550 0.1550 0.1550 225,000 +0.00(+0.00%)
Oct 06, 2021 0.1550 0.1550 0.1500 0.1550 576,500 +0.00(+0.00%)
Oct 04, 2021 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.