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 (%)
Oct 31, 2008 0.6890 0.7210 0.6815 0.7210 8,700 -0.01(-1.64%)
Oct 30, 2008 0.7930 0.7930 0.7330 0.7330 2,200 +0.01(+0.87%)
Oct 29, 2008 0.7154 0.7267 0.7100 0.7267 6,100 +0.09(+14.98%)
Oct 28, 2008 0.6320 0.6320 0.6320 1,500 +0.00(+0.00%)
Oct 27, 2008 0.6750 0.6750 0.6170 0.6320 20,700 -0.05(-7.06%)
Oct 24, 2008 0.6800 0.6800 0.6090 0.6800 27,000 +0.06(+9.68%)
Oct 23, 2008 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Oct 22, 2008 0.6200 0.6448 0.6200 0.6200 11,000 -0.11(-15.13%)
Oct 21, 2008 0.7305 0.7305 0.7305 0.7305 100 -0.00(-0.61%)
Oct 20, 2008 0.7350 0.7350 0.7350 0 +0.00(+0.00%)
Oct 17, 2008 0.7350 0.7350 0.7350 0.7350 1,500 -0.03(-4.36%)
Oct 16, 2008 0.7685 0.8200 0.7510 0.7685 26,700 -0.06(-7.41%)
Oct 15, 2008 0.8300 0.8300 0.8300 0.8300 4,000 -0.04(-4.62%)
Oct 14, 2008 0.7415 0.8702 0.8513 0.8702 14,300 +0.13(+17.36%)
Oct 13, 2008 0.7415 0.7415 0.7415 0 +0.00(+0.00%)
Oct 10, 2008 0.7415 0.8466 0.7415 0.7415 11,200 -0.15(-16.59%)
Oct 09, 2008 0.8890 0.8890 0.8890 0 +0.00(+0.00%)
Oct 08, 2008 0.8890 0.8890 0.8150 0.8890 20,000 +0.03(+3.37%)
Oct 07, 2008 0.8556 0.8600 0.8510 0.8600 1,500 +0.00(+0.51%)
Oct 06, 2008 0.8556 0.9201 0.8556 0.8556 14,000 -0.08(-8.27%)
Oct 03, 2008 0.9327 0.9327 0.9327 0.9327 4,000 +0.10(+12.37%)
Oct 02, 2008 0.8300 0.9385 0.8300 0.8300 32,300 -0.18(-17.60%)
Oct 01, 2008 1.007 1.007 1.007 1.007 100 -0.03(-2.76%)
Sep 30, 2008 1.036 1.036 0.9633 1.036 2,400 +0.05(+5.49%)
Sep 29, 2008 1.016 1.020 0.9820 0.9820 3,000 -0.03(-3.31%)
Sep 26, 2008 1.016 1.016 1.014 1.016 2,700 +0.01(+0.80%)
Sep 25, 2008 1.008 1.008 1.008 1.008 0 +0.00(+0.00%)
Sep 24, 2008 1.008 1.065 1.008 1.008 6,500 -0.01(-0.98%)
Sep 23, 2008 1.113 1.065 1.018 1.018 8,300 -0.10(-8.60%)
Sep 22, 2008 1.113 1.113 1.100 1.113 2,000 +0.12(+12.34%)
Sep 19, 2008 0.9909 0.9909 0.9909 0.9909 500 +0.01(+0.60%)
Sep 18, 2008 0.9850 1.109 0.9245 0.9850 46,000 -0.02(-1.52%)
Sep 17, 2008 1.000 1.008 0.8804 1.000 21,200 +0.16(+18.55%)
Sep 16, 2008 0.8437 0.8705 0.8437 0.8437 6,314 -0.06(-6.67%)
Sep 15, 2008 0.9040 0.9490 0.8848 0.9040 33,500 -0.10(-9.55%)
Sep 12, 2008 0.9995 0.9995 0.8780 0.9995 3,700 +0.11(+12.81%)
Sep 11, 2008 0.8860 0.8860 0.8515 0.8860 3,500 -0.11(-11.13%)
Sep 10, 2008 0.9970 0.9970 0.9970 0 +0.00(+0.00%)
Sep 09, 2008 0.9970 0.9970 0.9970 0.9970 100 -0.08(-7.58%)
Sep 08, 2008 1.079 1.079 1.079 0 +0.00(+0.00%)
Sep 05, 2008 1.079 1.088 1.079 1.079 5,100 +0.02(+1.65%)
Sep 04, 2008 1.061 1.093 1.061 1.061 14,000 -0.06(-5.41%)
Sep 03, 2008 1.122 1.122 1.121 1.122 10,000 -0.01(-0.74%)
Sep 02, 2008 1.130 1.140 1.130 1.130 6,000 -0.13(-10.21%)
Aug 29, 2008 1.259 1.259 1.259 1.259 200 +0.11(+9.57%)
Aug 25, 2008 1.149 1.149 1.149 0 +0.00(+0.00%)
Aug 22, 2008 1.149 1.149 1.149 1.149 0 +0.08(+7.89%)
Aug 21, 2008 1.065 1.065 1.065 0 +0.00(+0.00%)
Aug 20, 2008 1.065 1.065 1.037 1.065 32,100 -0.07(-6.41%)
Aug 19, 2008 1.138 1.138 1.138 1.138 0 +0.00(+0.00%)
Aug 18, 2008 1.138 1.138 1.138 1.138 1,800 -0.12(-9.68%)
Aug 14, 2008 1.260 1.260 1.260 0 +0.00(+0.00%)
Aug 13, 2008 1.260 1.260 1.260 1.260 4,800 +0.16(+14.86%)
Aug 12, 2008 1.141 1.116 1.071 1.097 2,000 -0.04(-3.90%)
Aug 11, 2008 1.141 1.170 1.141 1.141 2,000 -0.04(-3.33%)
Aug 08, 2008 1.181 1.181 1.181 1.181 500 -0.13(-9.90%)
Aug 07, 2008 1.310 1.319 1.275 1.310 7,200 +0.08(+6.50%)
Aug 06, 2008 1.230 1.230 1.230 1.230 900 -0.03(-2.69%)
Aug 05, 2008 1.264 1.264 1.264 1.264 600 -0.06(-4.42%)
Aug 04, 2008 1.323 1.323 1.323 1.323 0 +0.00(+0.00%)
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.