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 )

0.1050 UNCHANGED
Streaming Delayed Price Updated: 2:58 PM EDT, May 17, 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 (%)
Jul 29, 2016 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Jul 26, 2016 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Jul 25, 2016 0.0950 0.0950 0.0950 0.0950 25,000 -0.01(-5.00%)
Jul 21, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 20, 2016 0.1000 0.1000 0.1000 0.1000 23,000 +0.01(+5.26%)
Jul 18, 2016 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Jul 15, 2016 0.1100 0.1100 0.0800 0.1000 63,000 -0.01(-9.09%)
Jul 14, 2016 0.0900 0.1100 0.0900 0.1100 24,000 +0.01(+10.00%)
Jul 08, 2016 0.1000 0.1000 0.1000 200 +0.00(+0.00%)
Jul 07, 2016 0.1000 0.1000 0.1000 0.1000 15,000 +0.00(+0.00%)
Jun 29, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 28, 2016 0.1050 0.1050 0.0900 0.1000 25,500 -0.03(-23.08%)
Jun 27, 2016 0.0750 0.1300 0.0750 0.1300 24,000 +0.00(+0.00%)
Jun 21, 2016 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Jun 17, 2016 0.1250 0.1250 0.1250 0 +0.01(+13.64%)
Jun 15, 2016 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Jun 02, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
May 31, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
May 27, 2016 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
May 18, 2016 0.1100 0.1100 0.1100 0 +0.01(+15.79%)
May 17, 2016 0.0900 0.1050 0.0800 0.0950 8,390 -0.01(-13.64%)
May 13, 2016 0.1100 0.1100 0.1100 0 +0.01(+15.79%)
May 12, 2016 0.0950 0.0950 0.0950 0.0950 58,000 +0.00(+0.00%)
May 11, 2016 0.0950 0.0950 0.0950 0.0950 84,000 +0.01(+5.56%)
May 05, 2016 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
May 04, 2016 0.0850 0.0850 0.0700 0.0850 348,800 +0.00(+0.00%)
May 03, 2016 0.0850 0.0850 0.0800 0.0850 180,000 +0.00(+0.00%)
May 02, 2016 0.0850 0.0850 0.0850 0.0850 148,000 +0.01(+6.25%)
Apr 25, 2016 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Apr 21, 2016 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Apr 18, 2016 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Apr 14, 2016 0.0850 0.0850 0.0850 0 -0.01(-10.53%)
Apr 08, 2016 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Apr 07, 2016 0.1000 0.1000 0.1000 0.1000 3,000 +0.01(+5.26%)
Apr 04, 2016 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Apr 01, 2016 0.0950 0.0950 0.0950 0.0950 5,000 +0.01(+18.75%)
Mar 31, 2016 0.0750 0.0900 0.0750 0.0800 53,000 -0.01(-11.11%)
Mar 24, 2016 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Mar 14, 2016 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Mar 11, 2016 0.0800 0.0950 0.0800 0.0950 17,000 +0.00(+0.00%)
Mar 10, 2016 0.0950 0.0950 0.0850 0.0950 65,000 -0.01(-5.00%)
Mar 09, 2016 0.1000 0.1000 0.1000 0.1000 22,000 +0.00(+0.00%)
Mar 03, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 02, 2016 0.1000 0.1000 0.1000 0.1000 37,000 -0.00(-4.76%)
Feb 24, 2016 0.1050 0.1050 0.1050 0 -0.03(-22.22%)
Feb 23, 2016 0.1350 0.1350 0.1350 0.1350 3,000 +0.02(+12.50%)
Feb 17, 2016 0.1200 0.1200 0.1200 0 +0.02(+20.00%)
Feb 11, 2016 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Feb 10, 2016 0.0850 0.0900 0.0850 0.0900 29,100 -0.01(-5.26%)
Feb 08, 2016 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Feb 03, 2016 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Feb 01, 2016 0.0950 0.0950 0.0950 0 -0.01(-9.52%)
Jan 28, 2016 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jan 22, 2016 0.1050 0.1050 0.1050 0 +0.01(+10.53%)
Jan 21, 2016 0.0950 0.1050 0.0950 0.0950 30,672 -0.01(-9.52%)
Jan 20, 2016 0.1000 0.1050 0.0900 0.1050 72,000 +0.00(+0.00%)
Jan 15, 2016 0.1050 0.1050 0.1050 0 +0.01(+10.53%)
Jan 14, 2016 0.1100 0.1100 0.0950 0.0950 16,000 -0.01(-13.64%)
Jan 07, 2016 0.1100 0.1100 0.1100 0 -0.01(-12.00%)
Jan 06, 2016 0.1250 0.1250 0.1250 0.1250 3,000 +0.02(+25.00%)
Jan 05, 2016 0.1000 0.1000 0.1000 0.1000 2,000 -0.03(-23.08%)
Dec 23, 2015 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Dec 22, 2015 0.0900 0.1450 0.0900 0.1300 25,000 +0.00(+0.00%)
Dec 18, 2015 0.1300 0.1300 0.1300 0 +0.03(+30.00%)
Dec 16, 2015 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Dec 15, 2015 0.1000 0.1000 0.1000 0.1000 85,500 +0.01(+11.11%)
Dec 14, 2015 0.1000 0.1000 0.0900 0.0900 117,000 -0.04(-28.00%)
Dec 11, 2015 0.1250 0.1250 0.1250 0.1250 2,500 +0.02(+25.00%)
Dec 10, 2015 0.1050 0.1150 0.1000 0.1000 75,000 +0.00(+0.00%)
Dec 09, 2015 0.1200 0.1200 0.1000 0.1000 25,000 -0.02(-16.67%)
Dec 08, 2015 0.1300 0.1300 0.1100 0.1200 56,830 -0.01(-7.69%)
Dec 04, 2015 0.1300 0.1300 0.1300 0 +0.01(+13.04%)
Dec 03, 2015 0.1200 0.1450 0.1150 0.1150 36,580 -0.00(-4.17%)
Dec 02, 2015 0.1300 0.1600 0.1200 0.1200 40,500 -0.01(-7.69%)
Dec 01, 2015 0.1200 0.1300 0.1200 0.1300 34,000 +0.01(+8.33%)
Nov 30, 2015 0.1200 0.1200 0.1200 0.1200 15,000 -0.01(-4.00%)
Nov 26, 2015 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Nov 25, 2015 0.1250 0.1300 0.1200 0.1250 24,500 -0.02(-13.79%)
Nov 20, 2015 0.1450 0.1450 0.1450 0.1450 30,000 +0.00(+0.00%)
Nov 18, 2015 0.1450 0.1450 0.1450 0 +0.01(+7.41%)
Nov 17, 2015 0.1450 0.1450 0.1350 0.1350 66,000 -0.01(-10.00%)
Nov 11, 2015 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Nov 09, 2015 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Nov 06, 2015 0.1400 0.1600 0.1400 0.1600 71,500 +0.02(+14.29%)
Nov 05, 2015 0.1350 0.1400 0.1350 0.1400 16,200 -0.01(-6.67%)
Oct 30, 2015 0.1500 0.1500 0.1500 0 +0.01(+11.11%)
Oct 29, 2015 0.1350 0.1350 0.1350 0.1350 7,000 -0.02(-12.90%)
Oct 28, 2015 0.1450 0.1550 0.1350 0.1550 42,000 -0.01(-6.06%)
Oct 26, 2015 0.1650 0.1650 0.1650 0 +0.01(+3.13%)
Oct 23, 2015 0.1500 0.1600 0.1500 0.1600 40,000 +0.00(+0.00%)
Oct 21, 2015 0.1600 0.1600 0.1600 0 -0.02(-11.11%)
Oct 20, 2015 0.1750 0.1800 0.1750 0.1800 10,000 +0.00(+0.00%)
Oct 19, 2015 0.1800 0.1800 0.1800 0.1800 38,000 -0.01(-2.70%)
Oct 15, 2015 0.1850 0.1850 0.1850 0 -0.01(-2.63%)
Oct 14, 2015 0.1800 0.2000 0.1800 0.1900 25,000 +0.02(+11.76%)
Oct 13, 2015 0.1750 0.1800 0.1700 0.1700 25,250 -0.01(-5.56%)
Oct 09, 2015 0.1800 0.1800 0.1800 0 +0.03(+20.00%)
Oct 08, 2015 0.1700 0.1700 0.1450 0.1500 28,500 -0.02(-9.09%)
Oct 07, 2015 0.1400 0.1650 0.1400 0.1650 337,500 +0.02(+13.79%)
Oct 05, 2015 0.1450 0.1450 0.1450 0 +0.01(+11.54%)
Oct 02, 2015 0.1300 0.1300 0.1300 0.1300 25,000 -0.01(-7.14%)
Oct 01, 2015 0.1400 0.1400 0.1400 0.1400 13,500 +0.01(+7.69%)
Sep 28, 2015 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Sep 25, 2015 0.1400 0.1400 0.1400 0.1400 9,500 +0.02(+12.00%)
Sep 23, 2015 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Sep 22, 2015 0.1250 0.1300 0.1250 0.1300 9,500 +0.01(+4.00%)
Sep 21, 2015 0.1250 0.1250 0.1250 0.1250 200,000 +0.00(+0.00%)
Sep 17, 2015 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Sep 16, 2015 0.1300 0.1300 0.1250 0.1250 204,000 -0.01(-3.85%)
Sep 11, 2015 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Sep 09, 2015 0.1300 0.1300 0.1300 0 -0.01(-10.34%)
Aug 31, 2015 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Aug 28, 2015 0.1350 0.1500 0.1000 0.1500 113,000 +0.00(+0.00%)
Aug 24, 2015 0.1500 0.1500 0.1500 0 +0.01(+11.11%)
Aug 18, 2015 0.1350 0.1350 0.1350 0 -0.03(-18.18%)
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.