Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 )

0.1400 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 13, 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 (%)
Jun 13, 2024 0.1400 0.1450 0.1350 0.1400 256,250 +0.00(+0.00%)
Jun 12, 2024 0.1400 0.1450 0.1400 0.1400 164,000 -0.00(-3.45%)
Jun 11, 2024 0.1400 0.1450 0.1350 0.1450 268,060 +0.00(+0.00%)
Jun 10, 2024 0.1450 0.1450 0.1400 0.1450 21,000 +0.00(+0.00%)
Jun 07, 2024 0.1450 0.1500 0.1450 0.1450 158,000 -0.01(-3.33%)
Jun 06, 2024 0.1480 0.1500 0.1450 0.1500 89,500 +0.01(+3.45%)
Jun 05, 2024 0.1400 0.1450 0.1400 0.1450 35,000 +0.00(+0.00%)
Jun 04, 2024 0.1400 0.1500 0.1400 0.1450 256,721 -0.01(-6.45%)
Jun 03, 2024 0.1500 0.1600 0.1450 0.1550 499,640 +0.01(+3.33%)
May 31, 2024 0.1500 0.1500 0.1500 0.1500 87,500 +0.00(+0.00%)
May 30, 2024 0.1450 0.1550 0.1450 0.1500 230,090 +0.01(+3.45%)
May 29, 2024 0.1200 0.1450 0.1200 0.1450 64,840 +0.00(+3.57%)
May 28, 2024 0.1200 0.1400 0.1200 0.1400 100,864 +0.01(+7.69%)
May 27, 2024 0.1200 0.1300 0.1100 0.1300 67,500 +0.00(+0.00%)
May 24, 2024 0.1200 0.1300 0.1200 0.1300 134,500 +0.01(+8.33%)
May 23, 2024 0.1050 0.1200 0.1050 0.1200 104,500 +0.01(+14.29%)
May 22, 2024 0.1000 0.1050 0.1000 0.1050 15,500 +0.00(+0.00%)
May 21, 2024 0.1050 0.1050 0.1000 0.1050 14,500 +0.00(+0.00%)
May 17, 2024 0.1050 0 +0.00(+0.00%)
May 16, 2024 0.1050 0.1050 0.1000 0.1050 23,500 +0.00(+0.00%)
May 15, 2024 0.1050 0.1050 0.1000 0.1050 60,500 -0.01(-4.55%)
May 13, 2024 0.1100 0 -0.01(-4.35%)
May 10, 2024 0.1150 0.1150 0.1100 0.1150 15,500 +0.01(+4.55%)
May 08, 2024 0.1100 0 -0.01(-4.35%)
May 07, 2024 0.1150 0.1150 0.1100 0.1150 15,800 +0.00(+0.00%)
May 06, 2024 0.1150 0.1150 0.1150 0.1150 2,000 +0.01(+4.55%)
May 03, 2024 0.1150 0.1200 0.1100 0.1100 8,500 +0.00(+0.00%)
May 02, 2024 0.1200 0.1200 0.1100 0.1100 12,000 +0.00(+0.00%)
Apr 30, 2024 0.1100 0 +0.00(+0.00%)
Apr 29, 2024 0.1100 0.1100 0.1100 0.1100 4,000 +0.00(+0.00%)
Apr 26, 2024 0.1050 0.1100 0.1050 0.1100 4,000 +0.00(+0.00%)
Apr 25, 2024 0.1100 0.1100 0.1100 0.1100 10,000 -0.01(-4.35%)
Apr 24, 2024 0.1150 0.1150 0.1150 0.1150 13,000 -0.00(-4.17%)
Apr 23, 2024 0.1150 0.1200 0.1100 0.1200 20,500 +0.00(+0.00%)
Apr 22, 2024 0.1100 0.1200 0.1100 0.1200 3,000,500 +0.01(+9.09%)
Apr 19, 2024 0.1100 0.1100 0.1100 0.1100 10,000 +0.00(+0.00%)
Apr 18, 2024 0.1100 0.1100 0.1100 0.1100 50,000 -0.01(-4.35%)
Apr 17, 2024 0.1150 0.1150 0.1150 0.1150 502 +0.00(+0.00%)
Apr 16, 2024 0.1100 0.1150 0.1100 0.1150 3,500 +0.00(+0.00%)
Apr 15, 2024 0.1100 0.1150 0.1100 0.1150 10,500 +0.00(+0.00%)
Apr 12, 2024 0.1100 0.1150 0.1050 0.1150 71,596 -0.00(-4.17%)
Apr 11, 2024 0.1150 0.1200 0.1150 0.1200 9,500 +0.00(+4.35%)
Apr 10, 2024 0.1150 0.1150 0.1150 0.1150 3,761 +0.00(+0.00%)
Apr 09, 2024 0.1150 0.1150 0.1150 0.1150 1,000 +0.00(+0.00%)
Apr 08, 2024 0.1150 0.1150 0.1150 0.1150 1,000 +0.00(+0.00%)
Apr 05, 2024 0.1200 0.1200 0.1100 0.1150 67,500 +0.00(+0.00%)
Apr 04, 2024 0.1200 0.1200 0.1100 0.1150 92,000 +0.00(+0.00%)
Apr 03, 2024 0.1200 0.1200 0.1100 0.1150 71,450 -0.00(-4.17%)
Apr 02, 2024 0.1200 0.1200 0.1100 0.1200 32,260 -0.01(-4.00%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.