Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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: 2:32 PM EDT, May 3, 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 (%)
Mar 28, 2024 0.1250 0 +0.01(+8.70%)
Mar 27, 2024 0.1150 0.1150 0.1100 0.1150 13,000 +0.01(+4.55%)
Mar 26, 2024 0.1100 0.1100 0.1100 0.1100 9,500 -0.01(-4.35%)
Mar 25, 2024 0.1100 0.1150 0.1100 0.1150 74,000 +0.00(+0.00%)
Mar 21, 2024 0.1150 0 -0.00(-4.17%)
Mar 20, 2024 0.1100 0.1200 0.1050 0.1200 71,177 +0.00(+0.00%)
Mar 19, 2024 0.1100 0.1250 0.1100 0.1200 11,584 -0.01(-4.00%)
Mar 18, 2024 0.1250 0.1250 0.1250 0.1250 500 +0.01(+4.17%)
Mar 14, 2024 0.1200 0 +0.00(+0.00%)
Mar 13, 2024 0.1100 0.1200 0.1100 0.1200 11,000 -0.01(-4.00%)
Mar 12, 2024 0.1100 0.1250 0.1100 0.1250 20,000 -0.01(-3.85%)
Mar 11, 2024 0.1300 0.1300 0.1300 0.1300 500 +0.01(+4.00%)
Mar 08, 2024 0.1200 0.1250 0.1050 0.1250 3,500 +0.02(+19.05%)
Mar 07, 2024 0.1100 0.1300 0.1050 0.1050 9,350 -0.01(-12.50%)
Mar 06, 2024 0.1200 0.1300 0.1150 0.1200 6,406 +0.00(+0.00%)
Mar 05, 2024 0.1300 0.1300 0.1150 0.1200 12,000 -0.01(-4.00%)
Mar 04, 2024 0.1100 0.1300 0.1100 0.1250 78,500 +0.01(+13.64%)
Mar 01, 2024 0.1100 0.1100 0.0950 0.1100 122,500 -0.01(-4.35%)
Feb 29, 2024 0.1150 0.1150 0.1100 0.1150 22,000 +0.00(+0.00%)
Feb 28, 2024 0.1050 0.1150 0.1050 0.1150 80,000 +0.01(+4.55%)
Feb 27, 2024 0.1100 0.1100 0.1100 0.1100 1,000 +0.01(+4.76%)
Feb 26, 2024 0.1150 0.1180 0.0850 0.1050 250,700 -0.01(-8.70%)
Feb 23, 2024 0.1150 0.1150 0.1150 0.1150 19,000 -0.00(-4.17%)
Feb 22, 2024 0.1250 0.1250 0.1150 0.1200 17,500 +0.00(+4.35%)
Feb 21, 2024 0.1300 0.1300 0.1150 0.1150 104,000 -0.02(-14.81%)
Feb 20, 2024 0.1350 0.1350 0.1350 0.1350 1,000 +0.00(+0.00%)
Feb 16, 2024 0.1350 0 -0.01(-3.57%)
Feb 15, 2024 0.1300 0.1400 0.1150 0.1400 65,500 +0.00(+0.00%)
Feb 14, 2024 0.1400 0.1400 0.1400 0.1400 24,500 +0.00(+0.00%)
Feb 13, 2024 0.1300 0.1400 0.1300 0.1400 6,500 +0.01(+3.70%)
Feb 12, 2024 0.1350 0.1400 0.1300 0.1350 20,000 +0.00(+0.00%)
Feb 09, 2024 0.1350 0.1350 0.1350 0.1350 1,000 +0.00(+0.00%)
Feb 08, 2024 0.1300 0.1350 0.1300 0.1350 31,000 +0.01(+3.85%)
Feb 07, 2024 0.1250 0.1300 0.1250 0.1300 31,000 +0.00(+0.00%)
Feb 06, 2024 0.1300 0.1300 0.1300 0.1300 2,307 +0.00(+0.00%)
Feb 05, 2024 0.1250 0.1300 0.1250 0.1300 5,000 +0.00(+0.00%)
Jan 31, 2024 0.1300 0 +0.00(+0.00%)
Jan 30, 2024 0.1200 0.1300 0.1200 0.1300 23,613 +0.01(+8.33%)
Jan 29, 2024 0.1150 0.1200 0.1150 0.1200 4,000 +0.00(+0.00%)
Jan 26, 2024 0.1200 0.1200 0.1200 0.1200 7,000 +0.00(+0.00%)
Jan 25, 2024 0.1200 0.1200 0.1200 0.1200 1,500 +0.00(+0.00%)
Jan 24, 2024 0.1050 0.1200 0.1050 0.1200 76,000 +0.01(+9.09%)
Jan 23, 2024 0.1100 0.1100 0.1050 0.1100 33,539 +0.00(+0.00%)
Jan 22, 2024 0.1000 0.1100 0.1000 0.1100 97,000 +0.01(+4.76%)
Jan 19, 2024 0.1050 0.1050 0.1000 0.1050 120,500 +0.00(+0.00%)
Jan 18, 2024 0.1000 0.1050 0.1000 0.1050 31,200 +0.00(+5.00%)
Jan 17, 2024 0.0980 0.1000 0.0950 0.1000 21,000 +0.00(+0.00%)
Jan 16, 2024 0.0980 0.1000 0.0980 0.1000 11,000 +0.00(+0.00%)
Jan 15, 2024 0.1000 0.1000 0.1000 0.1000 1,140 +0.00(+0.00%)
Jan 11, 2024 0.1000 0 +0.00(+0.00%)
Jan 10, 2024 0.1050 0.1050 0.1000 0.1000 30,000 -0.00(-4.76%)
Jan 09, 2024 0.1000 0.1050 0.1000 0.1050 51,000 +0.00(+0.00%)
Jan 08, 2024 0.1000 0.1050 0.1000 0.1050 23,500 +0.00(+0.00%)
Jan 05, 2024 0.1050 0.1050 0.0950 0.1050 45,600 -0.01(-4.55%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.