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 (%)
Oct 31, 2006 1.740 1.820 1.740 1.790 1,433,050 +0.04(+2.29%)
Oct 30, 2006 1.680 1.750 1.680 1.750 863,087 +0.07(+4.17%)
Oct 27, 2006 1.630 1.680 1.630 1.680 748,500 +0.05(+3.07%)
Oct 26, 2006 1.650 1.700 1.620 1.630 452,322 +0.00(+0.00%)
Oct 25, 2006 1.650 1.650 1.620 1.630 279,095 -0.03(-1.81%)
Oct 24, 2006 1.620 1.750 1.620 1.660 615,150 +0.06(+3.75%)
Oct 23, 2006 1.690 1.690 1.600 1.600 185,400 -0.08(-4.76%)
Oct 20, 2006 1.820 1.820 1.670 1.680 753,800 -0.18(-9.68%)
Oct 19, 2006 1.840 1.880 1.840 1.860 145,160 +0.04(+2.20%)
Oct 18, 2006 1.830 1.830 1.800 1.820 544,900 +0.02(+1.11%)
Oct 17, 2006 1.820 1.820 1.750 1.800 200,723 +0.00(+0.00%)
Oct 16, 2006 1.800 1.830 1.790 1.800 167,175 +0.04(+2.27%)
Oct 13, 2006 1.750 1.820 1.740 1.760 249,300 +0.04(+2.33%)
Oct 12, 2006 1.680 1.760 1.680 1.720 1,299,200 +0.04(+2.38%)
Oct 11, 2006 1.650 1.700 1.650 1.680 577,500 +0.02(+1.20%)
Oct 10, 2006 1.610 1.670 1.610 1.660 25,570 +0.03(+1.84%)
Oct 09, 2006 1.600 1.650 1.600 1.630 109,850 +0.00(+0.00%)
Oct 06, 2006 1.600 1.650 1.600 1.630 109,850 -0.02(-1.21%)
Oct 05, 2006 1.710 1.740 1.600 1.650 225,115 -0.05(-2.94%)
Oct 04, 2006 1.650 1.710 1.650 1.700 201,250 +0.05(+3.03%)
Oct 03, 2006 1.750 1.800 1.640 1.650 1,091,212 -0.15(-8.33%)
Oct 02, 2006 1.800 1.820 1.790 1.800 134,320 -0.01(-0.55%)
Sep 29, 2006 1.800 1.840 1.770 1.810 1,137,303 +0.00(+0.00%)
Sep 28, 2006 1.840 1.840 1.800 1.810 587,702 +0.00(+0.00%)
Sep 27, 2006 1.700 1.830 1.700 1.810 241,855 +0.13(+7.74%)
Sep 26, 2006 1.630 1.700 1.630 1.680 59,580 +0.04(+2.44%)
Sep 25, 2006 1.680 1.750 1.620 1.640 359,150 -0.07(-4.09%)
Sep 22, 2006 1.870 1.870 1.590 1.710 2,127,200 -0.16(-8.56%)
Sep 21, 2006 1.860 1.920 1.860 1.870 124,530 +0.02(+1.08%)
Sep 20, 2006 1.850 1.970 1.820 1.850 555,150 +0.03(+1.65%)
Sep 19, 2006 1.940 1.940 1.800 1.820 167,421 -0.13(-6.67%)
Sep 18, 2006 1.800 1.950 1.780 1.950 186,085 +0.13(+7.14%)
Sep 15, 2006 1.800 1.830 1.730 1.820 160,390 -0.02(-1.09%)
Sep 14, 2006 1.910 1.950 1.780 1.840 161,110 -0.06(-3.16%)
Sep 13, 2006 1.930 1.930 1.880 1.900 73,224 +0.00(+0.00%)
Sep 12, 2006 1.870 1.970 1.860 1.900 245,850 +0.02(+1.06%)
Sep 11, 2006 1.950 1.980 1.870 1.880 306,715 -0.16(-7.84%)
Sep 08, 2006 2.040 2.090 2.010 2.040 22,330 -0.05(-2.39%)
Sep 07, 2006 2.040 2.100 2.000 2.090 277,250 +0.05(+2.45%)
Sep 06, 2006 2.060 2.060 2.020 2.040 88,800 -0.01(-0.49%)
Sep 05, 2006 2.000 2.120 2.000 2.050 177,735 +0.06(+3.02%)
Sep 01, 2006 1.960 2.030 1.910 1.990 101,929 +0.07(+3.65%)
Aug 31, 2006 1.980 1.990 1.910 1.920 359,000 -0.05(-2.54%)
Aug 30, 2006 1.960 1.990 1.870 1.970 744,266 +0.06(+3.14%)
Aug 29, 2006 2.050 2.050 1.910 1.910 156,434 -0.16(-7.73%)
Aug 28, 2006 2.130 2.140 2.060 2.070 28,500 -0.06(-2.82%)
Aug 25, 2006 2.130 2.150 2.100 2.130 55,236 +0.00(+0.00%)
Aug 24, 2006 2.160 2.180 2.130 2.130 152,850 -0.02(-0.93%)
Aug 23, 2006 2.230 2.250 2.140 2.150 338,400 -0.04(-1.83%)
Aug 22, 2006 2.180 2.200 2.150 2.190 109,900 +0.04(+1.86%)
Aug 21, 2006 2.100 2.200 2.100 2.150 241,620 +0.08(+3.86%)
Aug 18, 2006 2.030 2.070 2.000 2.070 53,700 +0.05(+2.48%)
Aug 17, 2006 2.100 2.100 2.020 2.020 381,650 -0.06(-2.88%)
Aug 16, 2006 1.970 2.080 1.970 2.080 230,777 +0.12(+6.12%)
Aug 15, 2006 2.030 2.030 1.940 1.960 827,040 -0.08(-3.92%)
Aug 14, 2006 2.060 2.070 2.000 2.040 775,350 -0.06(-2.86%)
Aug 11, 2006 2.150 2.170 2.090 2.100 156,700 -0.02(-0.94%)
Aug 10, 2006 2.160 2.180 2.030 2.120 394,700 -0.01(-0.47%)
Aug 09, 2006 2.200 2.230 2.130 2.130 199,000 -0.10(-4.48%)
Aug 08, 2006 2.270 2.270 2.160 2.230 91,161 +0.01(+0.45%)
Aug 07, 2006 2.210 2.280 2.210 2.220 791,250 +0.00(+0.00%)
Aug 04, 2006 2.210 2.280 2.210 2.220 791,250 +0.01(+0.45%)
Aug 03, 2006 2.280 2.280 2.170 2.210 405,300 -0.06(-2.64%)
Aug 02, 2006 2.140 2.270 2.130 2.270 719,084 +0.16(+7.58%)
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.