Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SEMAFO Inc (TSX: SMF )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2012 7.170 7.200 6.630 6.700 2,161,798 -0.34(-4.83%)
Jan 30, 2012 8.000 8.000 6.950 7.040 3,305,557 -0.98(-12.22%)
Jan 27, 2012 8.140 8.160 8.020 8.020 765,575 -0.08(-0.99%)
Jan 26, 2012 7.820 8.300 7.820 8.100 3,048,516 +0.39(+5.06%)
Jan 25, 2012 7.430 7.740 7.340 7.710 610,765 +0.31(+4.19%)
Jan 24, 2012 7.490 7.490 7.240 7.400 435,907 -0.09(-1.20%)
Jan 23, 2012 7.450 7.610 7.400 7.490 320,843 +0.04(+0.54%)
Jan 20, 2012 7.630 7.670 7.290 7.450 662,565 -0.24(-3.12%)
Jan 19, 2012 7.580 7.780 7.510 7.690 860,362 +0.22(+2.95%)
Jan 18, 2012 7.280 7.490 7.260 7.470 374,852 +0.21(+2.89%)
Jan 17, 2012 7.580 7.620 7.200 7.260 890,235 -0.14(-1.89%)
Jan 16, 2012 7.350 7.530 7.350 7.400 245,698 +0.05(+0.68%)
Jan 13, 2012 7.000 7.400 6.850 7.350 1,086,237 +0.14(+1.94%)
Jan 12, 2012 7.000 7.280 7.000 7.210 1,429,190 +0.26(+3.74%)
Jan 11, 2012 7.000 7.070 6.890 6.950 753,119 -0.04(-0.57%)
Jan 10, 2012 7.010 7.190 6.950 6.990 1,590,450 +0.06(+0.87%)
Jan 09, 2012 6.940 7.000 6.850 6.930 843,990 +0.07(+1.02%)
Jan 06, 2012 6.760 6.880 6.750 6.860 1,349,737 +0.17(+2.54%)
Jan 05, 2012 6.840 6.840 6.600 6.690 1,466,140 -0.25(-3.60%)
Jan 04, 2012 6.950 7.050 6.780 6.940 492,432 +0.34(+5.15%)
Dec 30, 2011 6.700 6.850 6.460 6.600 430,330 -0.07(-1.05%)
Dec 29, 2011 6.250 6.680 6.160 6.670 433,704 +0.39(+6.21%)
Dec 28, 2011 6.400 6.430 6.280 6.280 556,167 -0.14(-2.18%)
Dec 23, 2011 6.670 6.420 6.420 6.420 652,638 -0.16(-2.43%)
Dec 21, 2011 6.530 6.770 6.490 6.580 6,388,472 -0.02(-0.30%)
Dec 20, 2011 6.340 6.650 6.310 6.600 8,500,421 +0.39(+6.28%)
Dec 19, 2011 6.380 6.400 6.060 6.210 2,736,296 -0.16(-2.51%)
Dec 16, 2011 6.320 6.430 6.250 6.370 8,796,966 +0.23(+3.75%)
Dec 15, 2011 6.390 6.450 6.110 6.140 1,272,179 -0.12(-1.92%)
Dec 14, 2011 6.550 6.650 6.210 6.260 2,408,310 -0.63(-9.14%)
Dec 13, 2011 7.240 7.240 6.840 6.890 1,133,406 -0.31(-4.31%)
Dec 12, 2011 7.190 7.230 7.110 7.200 415,243 -0.19(-2.57%)
Dec 09, 2011 7.410 7.450 7.310 7.390 418,492 +0.04(+0.54%)
Dec 08, 2011 7.300 7.380 7.230 7.350 682,493 -0.03(-0.41%)
Dec 07, 2011 7.460 7.480 7.240 7.380 1,260,735 -0.03(-0.40%)
Dec 06, 2011 7.520 7.520 7.310 7.410 725,707 -0.09(-1.20%)
Dec 05, 2011 7.500 7.580 7.280 7.500 1,440,904 -0.07(-0.92%)
Dec 02, 2011 7.830 7.830 7.520 7.570 1,267,918 -0.16(-2.07%)
Dec 01, 2011 7.740 7.780 7.520 7.730 787,510 +0.04(+0.52%)
Nov 30, 2011 7.850 7.880 7.420 7.690 840,648 +0.20(+2.67%)
Nov 29, 2011 7.140 7.670 7.110 7.490 2,005,223 +0.44(+6.24%)
Nov 28, 2011 7.400 7.450 7.010 7.050 4,222,100 -0.10(-1.40%)
Nov 25, 2011 7.250 7.440 7.060 7.150 926,057 -0.14(-1.92%)
Nov 24, 2011 7.300 7.330 7.220 7.290 218,830 -0.01(-0.14%)
Nov 23, 2011 7.410 7.450 7.300 7.300 924,626 -0.29(-3.82%)
Nov 22, 2011 7.600 7.670 7.420 7.590 1,604,082 +0.01(+0.13%)
Nov 21, 2011 7.740 7.800 7.160 7.580 2,317,623 -0.33(-4.17%)
Nov 18, 2011 8.300 8.340 7.900 7.910 1,202,648 -0.26(-3.18%)
Nov 17, 2011 8.540 8.540 8.030 8.170 1,093,966 -0.38(-4.44%)
Nov 16, 2011 8.730 8.830 8.490 8.550 437,308 -0.38(-4.26%)
Nov 15, 2011 8.570 8.940 8.520 8.930 634,708 +0.28(+3.24%)
Nov 14, 2011 8.890 9.000 8.420 8.650 574,834 -0.29(-3.24%)
Nov 11, 2011 8.810 8.980 8.770 8.940 286,194 +0.24(+2.76%)
Nov 10, 2011 9.090 9.120 8.560 8.700 576,811 -0.15(-1.69%)
Nov 09, 2011 8.810 9.420 8.770 8.850 1,614,749 -0.22(-2.43%)
Nov 08, 2011 9.470 9.480 8.810 9.070 1,173,106 -0.26(-2.79%)
Nov 07, 2011 9.000 9.360 8.950 9.330 1,851,947 +0.54(+6.14%)
Nov 04, 2011 8.750 8.820 8.550 8.790 1,006,057 -0.04(-0.45%)
Nov 03, 2011 8.380 8.850 8.280 8.830 1,463,418 +0.56(+6.77%)
Nov 02, 2011 8.030 8.320 8.010 8.270 1,669,238 +0.22(+2.73%)
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.