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:
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: 1:32 PM EDT, Apr 30, 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 (%)
Oct 30, 2020 0.1200 0.1200 0.1150 0.1150 71,000 -0.01(-8.00%)
Oct 29, 2020 0.1250 0.1250 0.1250 0.1250 5,000 +0.01(+4.17%)
Oct 28, 2020 0.1200 0.1200 0.1200 0.1200 28,500 +0.00(+0.00%)
Oct 27, 2020 0.1200 0.1200 0.1200 0.1200 45,000 -0.01(-7.69%)
Oct 23, 2020 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Oct 22, 2020 0.1300 0.1300 0.1300 0.1300 500 +0.00(+0.00%)
Oct 21, 2020 0.1200 0.1300 0.1200 0.1300 156,500 +0.00(+0.00%)
Oct 20, 2020 0.1400 0.1400 0.1300 0.1300 64,000 -0.01(-7.14%)
Oct 19, 2020 0.1400 0.1400 0.1400 0.1400 53,800 +0.00(+0.00%)
Oct 16, 2020 0.1300 0.1400 0.1250 0.1400 135,400 +0.01(+7.69%)
Oct 15, 2020 0.1350 0.1350 0.1300 0.1300 61,800 -0.01(-7.14%)
Oct 14, 2020 0.1400 0.1400 0.1400 0.1400 7,500 -0.00(-3.45%)
Oct 13, 2020 0.1300 0.1500 0.1300 0.1450 224,000 +0.02(+16.00%)
Oct 09, 2020 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Oct 08, 2020 0.1200 0.1250 0.1200 0.1250 43,854 +0.01(+4.17%)
Oct 07, 2020 0.1250 0.1250 0.1150 0.1200 137,185 -0.01(-4.00%)
Oct 06, 2020 0.1250 0.1300 0.1250 0.1250 46,500 -0.01(-3.85%)
Oct 05, 2020 0.1250 0.1300 0.1250 0.1300 19,877 +0.00(+0.00%)
Oct 02, 2020 0.1300 0.1300 0.1300 0.1300 128,258 +0.00(+0.00%)
Sep 30, 2020 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Sep 29, 2020 0.1350 0.1350 0.1350 0.1350 5,899 +0.00(+0.00%)
Sep 28, 2020 0.1350 0.1350 0.1350 0.1350 20,100 -0.01(-3.57%)
Sep 25, 2020 0.1400 0.1400 0.1400 0.1400 87,000 +0.01(+3.70%)
Sep 24, 2020 0.1300 0.1400 0.1300 0.1350 59,000 +0.01(+8.00%)
Sep 23, 2020 0.1250 0.1250 0.1250 0.1250 83,000 -0.01(-3.85%)
Sep 22, 2020 0.1300 0.1300 0.1300 0.1300 46,389 +0.00(+0.00%)
Sep 21, 2020 0.1500 0.1500 0.1200 0.1300 898,119 -0.02(-13.33%)
Sep 18, 2020 0.1500 0.1500 0.1450 0.1500 19,276 +0.00(+0.00%)
Sep 17, 2020 0.1500 0.1500 0.1500 0.1500 13,500 -0.01(-3.23%)
Sep 15, 2020 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Sep 14, 2020 0.1500 0.1700 0.1500 0.1550 316,500 +0.01(+3.33%)
Sep 11, 2020 0.1400 0.1500 0.1400 0.1500 85,553 +0.01(+7.14%)
Sep 10, 2020 0.1400 0.1400 0.1400 0.1400 1,100 +0.00(+0.00%)
Sep 09, 2020 0.1450 0.1450 0.1300 0.1400 137,500 +0.00(+0.00%)
Sep 08, 2020 0.1400 0.1400 0.1400 0.1400 16,350 +0.00(+0.00%)
Sep 04, 2020 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Sep 03, 2020 0.1450 0.1450 0.1450 0.1450 22,000 +0.00(+0.00%)
Sep 02, 2020 0.1500 0.1500 0.1450 0.1450 24,000 -0.01(-3.33%)
Sep 01, 2020 0.1500 0.1500 0.1500 0.1500 33,225 +0.00(+0.00%)
Aug 31, 2020 0.1550 0.1550 0.1450 0.1500 191,000 -0.01(-6.25%)
Aug 28, 2020 0.1550 0.1600 0.1550 0.1600 61,700 +0.01(+3.23%)
Aug 27, 2020 0.1750 0.1750 0.1550 0.1550 30,000 -0.01(-3.13%)
Aug 26, 2020 0.1550 0.1600 0.1550 0.1600 22,100 +0.01(+3.23%)
Aug 25, 2020 0.1600 0.1600 0.1550 0.1550 348,000 -0.01(-6.06%)
Aug 24, 2020 0.1650 0.1750 0.1650 0.1650 43,700 +0.00(+0.00%)
Aug 21, 2020 0.1600 0.1650 0.1600 0.1650 64,660 +0.01(+6.45%)
Aug 20, 2020 0.1700 0.1750 0.1550 0.1550 102,500 -0.02(-8.82%)
Aug 19, 2020 0.1750 0.1800 0.1700 0.1700 95,000 -0.01(-5.56%)
Aug 18, 2020 0.1800 0.1800 0.1800 0.1800 52,500 -0.01(-2.70%)
Aug 17, 2020 0.1800 0.1850 0.1800 0.1850 9,500 +0.01(+8.82%)
Aug 14, 2020 0.1750 0.1750 0.1600 0.1700 216,575 -0.00(-2.86%)
Aug 13, 2020 0.2000 0.2000 0.1750 0.1750 58,200 -0.03(-12.50%)
Aug 12, 2020 0.2000 0.2000 0.1900 0.2000 66,000 +0.00(+0.00%)
Aug 11, 2020 0.2100 0.2100 0.1800 0.2000 30,500 -0.01(-4.76%)
Aug 10, 2020 0.2000 0.2100 0.2000 0.2100 110,050 +0.00(+0.00%)
Aug 07, 2020 0.1750 0.2100 0.1750 0.2100 248,731 +0.04(+23.53%)
Aug 06, 2020 0.1450 0.1700 0.1450 0.1700 158,200 +0.03(+17.24%)
Aug 05, 2020 0.1500 0.1500 0.1450 0.1450 88,000 +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 CorteMadera.com & California Media Partners, LLC. All rights reserved.