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, 2017 3.730 3.730 3.730 3.730 597 +0.05(+1.35%)
Jan 30, 2017 3.650 3.761 3.650 3.680 3,200 -0.00(-0.01%)
Jan 27, 2017 3.616 3.680 3.616 3.680 6,080 +0.07(+1.93%)
Jan 26, 2017 3.585 3.611 3.580 3.611 2,805 -0.02(-0.65%)
Jan 25, 2017 3.602 3.635 3.592 3.635 1,685 -0.07(-2.01%)
Jan 24, 2017 3.650 3.740 3.650 3.709 12,108 -0.01(-0.30%)
Jan 23, 2017 3.709 3.740 3.709 3.720 6,588 -0.02(-0.53%)
Jan 20, 2017 3.615 3.740 3.615 3.740 4,980 +0.18(+5.06%)
Jan 19, 2017 3.560 3.560 3.540 3.560 2,100 -0.07(-1.93%)
Jan 18, 2017 3.728 3.728 3.630 3.630 11,000 -0.14(-3.63%)
Jan 17, 2017 3.809 3.809 3.750 3.767 66,262 +0.05(+1.41%)
Jan 13, 2017 3.714 3.714 3.714 0 +0.11(+2.97%)
Jan 12, 2017 3.690 3.690 3.580 3.607 13,445 -0.06(-1.71%)
Jan 10, 2017 3.670 3.670 3.670 54,491 -0.03(-0.81%)
Jan 09, 2017 3.630 3.710 3.597 3.700 880 +0.13(+3.64%)
Jan 06, 2017 3.740 3.760 3.470 3.570 11,974 -0.21(-5.49%)
Jan 05, 2017 3.510 3.790 3.510 3.777 17,345 +0.35(+10.18%)
Jan 04, 2017 3.499 3.499 3.403 3.429 31,919 -0.02(-0.62%)
Jan 03, 2017 3.366 3.450 3.270 3.450 32,350 +0.17(+5.18%)
Dec 30, 2016 3.280 3.280 3.280 0 -0.13(-3.81%)
Dec 29, 2016 3.145 3.410 3.142 3.410 63,295 +0.28(+8.95%)
Dec 28, 2016 3.000 3.130 3.000 3.130 6,950 +0.13(+4.33%)
Dec 27, 2016 2.800 3.040 2.800 3.000 2,244 +0.06(+2.11%)
Dec 23, 2016 2.938 2.938 2.938 0 +0.18(+6.45%)
Dec 22, 2016 2.835 2.900 2.760 2.760 5,712 -0.10(-3.48%)
Dec 21, 2016 2.854 2.860 2.854 2.860 2,830 -0.01(-0.37%)
Dec 20, 2016 2.787 2.870 2.787 2.870 2,325 +0.05(+1.70%)
Dec 19, 2016 2.812 2.886 2.810 2.822 6,314 +0.04(+1.37%)
Dec 16, 2016 2.761 2.870 2.730 2.784 31,218 +0.05(+1.97%)
Dec 15, 2016 2.735 2.800 2.691 2.730 20,542 -0.06(-2.15%)
Dec 14, 2016 2.948 3.010 2.790 2.790 632,530 -0.15(-5.10%)
Dec 13, 2016 2.913 2.940 2.882 2.940 3,845 +0.04(+1.45%)
Dec 12, 2016 2.910 2.924 2.894 2.898 26,849 +0.03(+0.97%)
Dec 09, 2016 3.000 3.000 2.870 2.870 40,767 -0.15(-5.04%)
Dec 08, 2016 2.992 3.030 2.992 3.022 2,281 -0.06(-1.87%)
Dec 07, 2016 3.120 3.170 3.080 3.080 41,373 +0.00(+0.00%)
Dec 06, 2016 3.150 3.150 3.078 3.080 23,223 -0.08(-2.53%)
Dec 05, 2016 3.136 3.160 3.136 3.160 1,157 +0.02(+0.57%)
Dec 02, 2016 3.120 3.173 3.060 3.142 23,900 +0.05(+1.68%)
Dec 01, 2016 3.044 3.114 3.043 3.090 5,199 +0.05(+1.64%)
Nov 30, 2016 3.059 3.080 3.011 3.040 27,618 +0.02(+0.66%)
Nov 29, 2016 3.029 3.043 3.000 3.020 13,664 -0.08(-2.55%)
Nov 28, 2016 2.973 3.099 2.973 3.099 28,900 +0.11(+3.52%)
Nov 25, 2016 3.001 3.001 2.994 2.994 313 +0.01(+0.49%)
Nov 23, 2016 2.979 2.979 2.979 0 -0.18(-5.78%)
Nov 22, 2016 3.237 3.237 3.144 3.162 8,830 -0.10(-2.99%)
Nov 21, 2016 3.297 3.297 3.259 3.259 5,426 +0.05(+1.53%)
Nov 18, 2016 3.204 3.219 3.180 3.210 21,130 +0.05(+1.58%)
Nov 17, 2016 3.350 3.350 3.130 3.160 5,640 -0.13(-4.03%)
Nov 16, 2016 3.391 3.391 3.220 3.293 3,900 -0.08(-2.32%)
Nov 15, 2016 3.303 3.410 3.303 3.371 2,945 +0.18(+5.67%)
Nov 14, 2016 3.160 3.250 3.010 3.190 21,291 +0.00(+0.03%)
Nov 11, 2016 3.360 3.380 3.180 3.189 36,859 -0.18(-5.33%)
Nov 10, 2016 3.607 3.607 3.310 3.369 21,170 -0.16(-4.57%)
Nov 09, 2016 3.790 3.814 3.460 3.530 18,162 -0.14(-3.81%)
Nov 08, 2016 3.600 3.705 3.590 3.670 5,880 -0.16(-4.18%)
Nov 07, 2016 3.731 3.830 3.731 3.830 3,454 -0.15(-3.74%)
Nov 04, 2016 4.000 4.000 3.890 3.979 5,144 -0.02(-0.47%)
Nov 03, 2016 4.066 4.110 3.998 3.998 11,400 -0.01(-0.31%)
Nov 02, 2016 4.277 4.286 4.010 4.010 7,165 -0.13(-3.25%)
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.