Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(OP: SMTSF )

0.5048 +0.0109 (+2.21%)
Streaming Delayed Price Updated: 1:59 PM EDT, Sep 20, 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 (%)
Sep 20, 2024 0.4670 0.5091 0.4670 0.5048 11,869 +0.01(+2.21%)
Sep 19, 2024 0.4693 0.4939 0.4693 0.4939 3,690 +0.01(+2.81%)
Sep 18, 2024 0.4978 0.5000 0.4804 0.4804 4,606 +0.01(+3.18%)
Sep 17, 2024 0.4896 0.4900 0.4656 0.4656 33,473 -0.02(-4.98%)
Sep 16, 2024 0.4982 0.5000 0.4855 0.4900 15,907 +0.00(+0.72%)
Sep 13, 2024 0.4987 0.5009 0.4865 0.4865 6,625 +0.00(+0.27%)
Sep 12, 2024 0.4852 0.4852 0.4852 0.4852 3,892 -0.01(-1.80%)
Sep 11, 2024 0.4951 0.4951 0.4850 0.4941 3,142 +0.00(+0.63%)
Sep 10, 2024 0.4910 0.4910 0.4910 0.4910 196 +0.00(+0.00%)
Sep 09, 2024 0.4900 0.4983 0.4900 0.4910 13,709 -0.00(-0.81%)
Sep 06, 2024 0.4850 0.4950 0.4850 0.4950 20,561 +0.00(+0.90%)
Sep 05, 2024 0.5124 0.5124 0.4906 0.4906 34,641 -0.02(-3.99%)
Sep 04, 2024 0.4909 0.5110 0.4853 0.5110 26,523 +0.02(+3.17%)
Sep 03, 2024 0.4800 0.5200 0.4800 0.4953 118,246 -0.00(-0.90%)
Aug 30, 2024 0.4900 0.5200 0.4900 0.4998 35,114 +0.00(+0.71%)
Aug 29, 2024 0.5087 0.5253 0.4942 0.4963 34,602 -0.00(-0.76%)
Aug 28, 2024 0.5201 0.5201 0.5001 0.5001 635 -0.03(-5.94%)
Aug 27, 2024 0.5216 0.5317 0.5216 0.5317 6,960 -0.00(-0.17%)
Aug 23, 2024 0.5326 128 +0.01(+2.66%)
Aug 22, 2024 0.4900 0.5308 0.4900 0.5188 55,077 +0.02(+3.20%)
Aug 21, 2024 0.5019 0.5027 0.5019 0.5027 6,000 -0.01(-2.14%)
Aug 20, 2024 0.4550 0.5172 0.4550 0.5137 1,455 +0.01(+1.10%)
Aug 19, 2024 0.7000 0.7000 0.4967 0.5081 5,945 +0.00(+0.79%)
Aug 16, 2024 0.5043 0.5043 0.5041 0.5041 5,572 -0.02(-4.18%)
Aug 15, 2024 0.5300 0.5323 0.5236 0.5261 9,609 +0.05(+9.97%)
Aug 14, 2024 0.4600 0.4784 0.4453 0.4784 7,858 -0.00(-0.04%)
Aug 13, 2024 0.4700 0.4786 0.4650 0.4786 17,104 +0.01(+1.10%)
Aug 12, 2024 0.4900 0.5000 0.4734 0.4734 21,982 -0.02(-3.39%)
Aug 09, 2024 0.4850 0.4991 0.4850 0.4900 2,370 -0.01(-2.55%)
Aug 08, 2024 0.4888 0.5028 0.4801 0.5028 10,380 +0.02(+4.75%)
Aug 07, 2024 0.4960 0.5000 0.4800 0.4800 51,020 -0.03(-5.88%)
Aug 06, 2024 0.4800 0.5157 0.4600 0.5100 57,271 +0.03(+6.25%)
Aug 05, 2024 0.4650 0.5000 0.3642 0.4800 7,391 -0.03(-5.88%)
Aug 02, 2024 0.5200 0.5200 0.5000 0.5100 80,037 -0.01(-1.73%)
Aug 01, 2024 0.5201 0.5300 0.5190 0.5190 59,838 -0.01(-2.08%)
Jul 31, 2024 0.5300 0.5300 0.5300 0.5300 174 +0.00(+0.00%)
Jul 30, 2024 0.5300 0.5354 0.5300 0.5300 26,518 +0.00(+0.00%)
Jul 29, 2024 0.5300 0.5373 0.5113 0.5300 17,834 -0.01(-1.94%)
Jul 26, 2024 0.5481 0.5490 0.5382 0.5405 2,923 +0.00(+0.09%)
Jul 25, 2024 0.5500 0.5500 0.5386 0.5400 66,071 -0.01(-1.80%)
Jul 24, 2024 0.5691 0.5759 0.5499 0.5499 29,623 -0.02(-3.63%)
Jul 23, 2024 0.5800 0.5800 0.5658 0.5706 3,604 -0.01(-1.62%)
Jul 22, 2024 0.5992 0.5992 0.5601 0.5800 7,899 -0.01(-2.01%)
Jul 19, 2024 0.5919 0.5978 0.5919 0.5919 5,592 -0.02(-2.57%)
Jul 18, 2024 0.6075 0.6075 0.6075 0.6075 7,265 -0.01(-2.36%)
Jul 17, 2024 0.6500 0.6583 0.6222 0.6222 2,038 +0.01(+1.34%)
Jul 16, 2024 0.6000 0.6140 0.6000 0.6140 7,344 +0.01(+1.49%)
Jul 15, 2024 0.5850 0.6125 0.5850 0.6050 69,831 +0.01(+0.87%)
Jul 12, 2024 0.5998 0.5998 0.5901 0.5998 30,678 -0.01(-1.51%)
Jul 11, 2024 0.6040 0.6090 0.6040 0.6090 1,205 +0.01(+1.47%)
Jul 10, 2024 0.6000 0.6002 0.5998 0.6002 2,196 -0.00(-0.28%)
Jul 09, 2024 0.6019 0.6019 0.6019 0.6019 240 -0.00(-0.10%)
Jul 08, 2024 0.6025 0.6025 0.5730 0.6025 320 -0.00(-0.41%)
Jul 05, 2024 0.6000 0.6050 0.6000 0.6050 3,689 -0.00(-0.43%)
Jul 03, 2024 0.6030 0.6076 0.5993 0.6076 22,886 +0.00(+0.58%)
Jul 02, 2024 0.5897 0.6041 0.5750 0.6041 23,347 +0.04(+6.54%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.