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

SEMAFO Inc (OP: SEMFF )

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, 2013 2.940 2.940 2.800 2.814 89,000 -0.25(-8.27%)
Jan 30, 2013 3.070 3.070 3.068 3.068 1,800 +0.01(+0.27%)
Jan 29, 2013 3.019 3.060 3.019 3.060 1,900 -0.03(-0.97%)
Jan 25, 2013 3.090 3.090 3.090 1,000 -0.15(-4.63%)
Jan 24, 2013 3.258 3.258 3.240 3.240 3,300 -0.06(-1.92%)
Jan 23, 2013 3.442 3.442 3.303 3.303 28,400 -0.18(-5.17%)
Jan 22, 2013 3.450 3.483 3.450 3.483 16,800 +0.04(+1.26%)
Jan 18, 2013 3.470 3.470 3.421 3.440 10,200 +0.03(+0.80%)
Jan 17, 2013 3.413 3.413 3.413 3.413 2,000 -0.01(-0.21%)
Jan 16, 2013 3.390 3.428 3.390 3.420 3,900 +0.07(+2.09%)
Jan 15, 2013 3.352 3.352 3.350 3.350 11,700 +0.07(+2.17%)
Jan 10, 2013 3.279 3.279 3.279 0 +0.05(+1.52%)
Jan 09, 2013 3.255 3.264 3.230 3.230 3,200 -0.05(-1.55%)
Jan 08, 2013 3.281 3.281 3.281 3.281 1,700 -0.04(-1.18%)
Jan 07, 2013 3.336 3.360 3.288 3.320 700 -0.07(-2.13%)
Jan 04, 2013 3.327 3.393 3.327 3.392 3,300 +0.01(+0.36%)
Jan 03, 2013 3.405 3.405 3.380 3.380 1,100 -0.17(-4.79%)
Jan 02, 2013 3.550 3.550 3.290 3.550 2,600 +0.26(+7.89%)
Dec 28, 2012 3.290 3.290 3.290 3.290 11,300 -0.07(-2.12%)
Dec 27, 2012 3.361 3.361 3.361 3.361 800 +0.03(+0.95%)
Dec 26, 2012 3.350 3.350 3.330 3.330 1,200 -0.02(-0.59%)
Dec 24, 2012 3.370 3.370 3.350 3.350 400 +0.04(+1.34%)
Dec 21, 2012 3.293 3.383 3.293 3.305 6,400 -0.01(-0.44%)
Dec 20, 2012 3.273 3.320 3.273 3.320 10,500 +0.03(+0.91%)
Dec 19, 2012 3.290 3.290 3.290 3.290 100 +0.02(+0.76%)
Dec 18, 2012 3.290 3.307 3.260 3.265 14,500 -0.11(-3.33%)
Dec 13, 2012 3.378 3.378 3.378 0 -0.06(-1.68%)
Dec 12, 2012 3.450 3.450 3.400 3.435 11,000 -8.38(-70.94%)
Dec 12, 2012 11.82 11.82 11.82 11.82 0 +8.32(+237.38%)
Dec 11, 2012 3.480 3.503 3.470 3.503 4,142 -8.31(-70.33%)
Dec 11, 2012 11.81 11.81 11.81 11.81 0 +8.35(+241.66%)
Dec 10, 2012 3.349 3.457 3.314 3.457 1,100 -8.31(-70.63%)
Dec 10, 2012 11.77 11.77 11.77 11.77 0 +8.47(+256.67%)
Dec 07, 2012 3.300 3.300 3.300 3.300 100 +0.08(+2.47%)
Dec 06, 2012 3.290 3.296 3.220 3.220 2,000 -0.07(-2.20%)
Dec 05, 2012 3.421 3.434 3.293 3.293 1,600 -0.28(-7.83%)
Dec 03, 2012 3.573 3.573 3.573 1,000 +0.06(+1.65%)
Nov 30, 2012 3.572 3.572 3.515 3.515 17,491 -0.00(-0.07%)
Nov 29, 2012 3.580 3.630 3.517 3.517 6,100 +0.06(+1.64%)
Nov 27, 2012 3.461 3.461 3.461 3,100 +0.05(+1.35%)
Nov 26, 2012 3.386 3.437 3.386 3.415 1,100 -0.05(-1.54%)
Nov 24, 2012 3.478 3.489 3.468 3.468 3,400 +0.00(+0.00%)
Nov 23, 2012 3.478 3.489 3.468 3.468 3,400 +0.09(+2.63%)
Nov 21, 2012 3.500 3.500 3.379 3.379 4,100 -0.06(-1.77%)
Nov 20, 2012 3.530 3.550 3.440 3.440 5,300 +0.06(+1.78%)
Nov 19, 2012 3.400 3.400 3.380 3.380 4,200 +0.13(+4.00%)
Nov 16, 2012 3.230 3.250 3.230 3.250 850 -0.01(-0.36%)
Nov 15, 2012 3.410 3.410 3.143 3.262 20,300 -0.27(-7.68%)
Nov 14, 2012 3.472 3.533 3.462 3.533 12,700 -0.10(-2.67%)
Nov 13, 2012 3.697 3.697 3.630 3.630 21,000 -0.15(-3.97%)
Nov 12, 2012 3.790 3.810 3.780 3.780 2,100 -0.11(-2.83%)
Nov 09, 2012 3.964 3.964 3.890 3.890 2,150 -0.05(-1.27%)
Nov 08, 2012 3.910 3.940 3.910 3.940 500 -0.03(-0.66%)
Nov 07, 2012 3.860 3.966 3.860 3.966 23,600 -0.00(-0.13%)
Nov 06, 2012 3.915 3.971 3.915 3.971 52,900 +0.02(+0.44%)
Nov 05, 2012 3.920 3.954 3.920 3.954 400 +0.05(+1.37%)
Nov 02, 2012 3.900 3.900 3.900 3.900 1,800 -0.18(-4.41%)
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.