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

Sama Res/Ressources Sama (TSV: SME )

0.1050 -0.0050 (-4.55%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 21, 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 (%)
Nov 21, 2024 0.1050 0.1050 0.1000 0.1050 34,500 -0.01(-4.55%)
Nov 20, 2024 0.1050 0.1100 0.1050 0.1100 12,413 +0.00(+0.00%)
Nov 19, 2024 0.1050 0.1100 0.1050 0.1100 98,000 +0.00(+0.00%)
Nov 18, 2024 0.1100 0.1100 0.1100 0.1100 29,505 +0.00(+0.00%)
Nov 15, 2024 0.1100 0.1200 0.1100 0.1100 29,500 -0.01(-12.00%)
Nov 14, 2024 0.1200 0.1250 0.1100 0.1250 20,051 +0.01(+8.70%)
Nov 13, 2024 0.1100 0.1300 0.1000 0.1150 152,050 +0.01(+4.55%)
Nov 12, 2024 0.1050 0.1150 0.1000 0.1100 314,000 +0.01(+4.76%)
Nov 11, 2024 0.1000 0.1050 0.1000 0.1050 57,000 -0.01(-4.55%)
Nov 08, 2024 0.1100 0.1100 0.1050 0.1100 90,500 +0.01(+4.76%)
Nov 07, 2024 0.1100 0.1100 0.1050 0.1050 4,500 +0.00(+0.00%)
Nov 06, 2024 0.1150 0.1200 0.1050 0.1050 50,000 -0.01(-12.50%)
Nov 05, 2024 0.1300 0.1300 0.1200 0.1200 13,562 -0.01(-7.69%)
Nov 04, 2024 0.1300 0.1300 0.1300 0.1300 25,000 -0.01(-3.70%)
Nov 01, 2024 0.1350 0.1350 0.1350 0.1350 3,571 -0.01(-3.57%)
Oct 31, 2024 0.1200 0.1400 0.1200 0.1400 122,500 +0.02(+12.00%)
Oct 30, 2024 0.1200 0.1250 0.1200 0.1250 3,500 +0.00(+0.00%)
Oct 29, 2024 0.1300 0.1300 0.1150 0.1250 57,502 -0.02(-10.71%)
Oct 28, 2024 0.1450 0.1450 0.1400 0.1400 7,500 -0.01(-6.67%)
Oct 25, 2024 0.1400 0.1500 0.1400 0.1500 21,000 +0.01(+7.14%)
Oct 24, 2024 0.1350 0.1450 0.1300 0.1400 5,611 +0.00(+0.00%)
Oct 23, 2024 0.1450 0.1450 0.1350 0.1400 19,300 -0.01(-6.67%)
Oct 22, 2024 0.1500 0.1500 0.1400 0.1500 19,000 +0.00(+0.00%)
Oct 21, 2024 0.1400 0.1500 0.1400 0.1500 83,000 +0.01(+3.45%)
Oct 18, 2024 0.1400 0.1500 0.1350 0.1450 134,000 +0.01(+7.41%)
Oct 17, 2024 0.1200 0.1400 0.1150 0.1350 549,500 +0.02(+17.39%)
Oct 16, 2024 0.1100 0.1150 0.1100 0.1150 18,500 +0.01(+4.55%)
Oct 15, 2024 0.1000 0.1100 0.1000 0.1100 43,681 +0.00(+0.00%)
Oct 11, 2024 0.1100 0 +0.00(+0.00%)
Oct 10, 2024 0.1100 0.1100 0.1100 0.1100 2,600 +0.00(+0.00%)
Oct 09, 2024 0.1100 0.1100 0.1100 0.1100 14,500 -0.01(-4.35%)
Oct 04, 2024 0.1150 0 +0.00(+0.00%)
Oct 02, 2024 0.1150 0 +0.00(+0.00%)
Sep 30, 2024 0.1150 0 +0.00(+0.00%)
Sep 27, 2024 0.1150 0.1150 0.1150 0.1150 17,000 +0.00(+0.00%)
Sep 25, 2024 0.1150 0 -0.00(-4.17%)
Sep 24, 2024 0.1150 0.1250 0.1100 0.1200 24,500 -0.01(-4.00%)
Sep 23, 2024 0.1100 0.1250 0.1100 0.1250 2,500 +0.01(+4.17%)
Sep 20, 2024 0.1150 0.1200 0.1150 0.1200 5,000 +0.00(+0.00%)
Sep 13, 2024 0.1200 0 +0.00(+0.00%)
Sep 11, 2024 0.1200 0 +0.00(+0.00%)
Sep 10, 2024 0.1150 0.1200 0.1150 0.1200 1,500 +0.00(+0.00%)
Sep 06, 2024 0.1200 0 +0.00(+0.00%)
Sep 05, 2024 0.1200 0.1200 0.1150 0.1200 8,500 -0.01(-4.00%)
Sep 04, 2024 0.1200 0.1250 0.1100 0.1250 27,550 +0.01(+4.17%)
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.