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, 2011 8.040 8.040 7.730 7.730 22,800 -0.68(-8.05%)
Oct 28, 2011 8.410 8.480 8.370 8.406 25,466 +0.15(+1.77%)
Oct 27, 2011 8.228 8.260 8.090 8.260 18,433 +0.53(+6.86%)
Oct 26, 2011 7.670 7.730 7.670 7.730 28,100 +0.10(+1.31%)
Oct 25, 2011 7.240 7.720 7.230 7.630 15,300 +0.42(+5.83%)
Oct 24, 2011 7.180 7.224 7.180 7.210 4,600 +0.10(+1.39%)
Oct 21, 2011 7.592 7.592 7.109 7.111 7,600 -0.16(-2.19%)
Oct 20, 2011 6.910 7.291 6.910 7.270 21,400 +0.35(+5.03%)
Oct 19, 2011 7.200 7.290 6.922 6.922 4,700 -0.55(-7.34%)
Oct 18, 2011 7.480 7.510 7.370 7.470 13,600 -0.67(-8.23%)
Oct 17, 2011 8.190 8.190 8.140 8.140 7,400 +0.17(+2.13%)
Oct 14, 2011 8.100 8.100 7.967 7.970 9,729 +0.06(+0.73%)
Oct 13, 2011 7.790 7.914 7.726 7.913 200,100 -0.20(-2.43%)
Oct 12, 2011 7.980 8.264 7.910 8.110 12,500 +0.50(+6.57%)
Oct 11, 2011 7.630 7.630 7.610 7.610 2,300 +0.05(+0.66%)
Oct 10, 2011 7.660 7.660 7.560 7.560 3,100 +0.05(+0.66%)
Oct 07, 2011 7.780 7.780 7.430 7.510 3,600 -0.22(-2.84%)
Oct 06, 2011 7.720 7.755 7.650 7.730 11,400 +0.20(+2.66%)
Oct 05, 2011 7.786 7.786 7.530 7.530 6,500 -0.02(-0.26%)
Oct 04, 2011 7.810 7.887 7.150 7.550 11,375 -0.72(-8.71%)
Oct 03, 2011 8.330 8.530 8.160 8.270 11,200 +0.06(+0.73%)
Sep 30, 2011 8.386 8.520 8.147 8.210 7,300 -0.14(-1.68%)
Sep 29, 2011 9.060 9.110 8.300 8.350 18,000 -0.69(-7.66%)
Sep 28, 2011 9.360 9.480 9.040 9.043 5,500 -0.26(-2.79%)
Sep 27, 2011 9.059 9.370 9.059 9.303 3,400 +0.57(+6.56%)
Sep 26, 2011 8.650 8.770 8.570 8.730 10,796 -0.17(-1.91%)
Sep 23, 2011 8.800 9.109 8.350 8.900 9,727 -0.31(-3.37%)
Sep 22, 2011 8.970 9.420 8.970 9.210 10,046 -0.75(-7.53%)
Sep 21, 2011 10.00 10.10 9.910 9.960 4,700 -0.19(-1.88%)
Sep 20, 2011 9.650 10.25 9.650 10.15 2,000 +0.53(+5.52%)
Sep 19, 2011 9.960 9.960 9.510 9.620 11,200 -0.31(-3.12%)
Sep 16, 2011 10.25 10.28 9.820 9.930 6,000 -0.22(-2.17%)
Sep 15, 2011 9.810 10.15 9.810 10.15 37,600 -0.09(-0.83%)
Sep 14, 2011 10.25 10.29 10.24 10.24 46,663 +0.03(+0.29%)
Sep 13, 2011 10.13 10.29 10.13 10.21 43,500 +0.22(+2.16%)
Sep 12, 2011 10.19 10.27 9.900 9.990 36,900 -0.31(-3.01%)
Sep 09, 2011 10.09 10.40 10.09 10.30 36,000 +0.11(+1.08%)
Sep 08, 2011 9.850 10.19 9.840 10.19 13,790 +0.70(+7.38%)
Sep 07, 2011 9.218 9.493 9.160 9.490 9,800 +0.11(+1.17%)
Sep 06, 2011 8.880 9.540 8.840 9.380 10,973 +0.42(+4.69%)
Sep 02, 2011 8.270 8.980 8.270 8.960 9,500 +0.74(+9.03%)
Sep 01, 2011 8.316 8.340 8.218 8.218 7,300 -0.04(-0.53%)
Aug 31, 2011 8.300 8.300 8.262 8.262 14,600 +0.01(+0.16%)
Aug 30, 2011 8.252 8.252 8.134 8.249 9,200 +0.11(+1.34%)
Aug 29, 2011 8.080 8.194 8.060 8.140 15,500 +0.01(+0.12%)
Aug 26, 2011 8.090 8.257 8.090 8.130 12,400 -0.11(-1.33%)
Aug 25, 2011 7.980 8.240 7.980 8.240 16,400 +0.19(+2.36%)
Aug 24, 2011 8.220 8.220 8.050 8.050 10,100 -0.36(-4.25%)
Aug 23, 2011 8.260 8.460 8.260 8.408 8,300 +0.05(+0.57%)
Aug 22, 2011 8.170 8.373 8.150 8.360 16,130 +0.46(+5.82%)
Aug 19, 2011 7.920 8.150 7.900 7.900 17,830 -0.04(-0.50%)
Aug 18, 2011 8.250 8.250 7.890 7.940 7,650 -0.25(-3.05%)
Aug 17, 2011 8.210 8.210 8.190 8.190 4,500 -0.23(-2.76%)
Aug 16, 2011 8.470 8.470 8.422 8.422 3,600 -0.14(-1.61%)
Aug 15, 2011 8.310 8.560 8.310 8.560 28,293 +0.25(+3.01%)
Aug 12, 2011 8.230 8.333 8.230 8.310 4,900 -0.13(-1.56%)
Aug 11, 2011 8.870 8.870 8.150 8.442 11,700 -0.27(-3.08%)
Aug 10, 2011 8.697 8.760 8.510 8.710 6,000 +0.02(+0.22%)
Aug 09, 2011 8.347 8.710 8.260 8.691 24,335 +0.49(+5.94%)
Aug 08, 2011 7.000 8.211 7.000 8.203 7,800 +0.52(+6.77%)
Aug 05, 2011 8.110 8.110 7.390 7.683 16,650 -0.54(-6.53%)
Aug 04, 2011 8.560 8.620 8.100 8.220 13,000 -0.82(-9.11%)
Aug 03, 2011 9.350 9.378 9.000 9.043 17,687 -0.17(-1.81%)
Aug 02, 2011 9.130 9.340 9.130 9.210 7,200 +0.06(+0.66%)
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.