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, 2018 2.190 2.190 2.180 2.180 6,400 -0.03(-1.33%)
Oct 30, 2018 2.262 2.262 2.209 2.209 4,330 -0.15(-6.36%)
Oct 26, 2018 2.359 2.359 2.359 0 +0.02(+0.83%)
Oct 25, 2018 2.351 2.381 2.321 2.340 27,600 -0.05(-2.09%)
Oct 24, 2018 2.400 2.400 2.373 2.390 21,000 -0.05(-2.05%)
Oct 23, 2018 2.510 2.510 2.414 2.440 19,086 +0.02(+0.83%)
Oct 22, 2018 2.440 2.440 2.420 2.420 900 -0.03(-1.22%)
Oct 19, 2018 2.440 2.480 2.440 2.450 16,200 -0.02(-0.81%)
Oct 18, 2018 2.460 2.470 2.450 2.470 10,989 +0.02(+0.82%)
Oct 17, 2018 2.370 2.450 2.370 2.450 52,175 +0.08(+3.36%)
Oct 16, 2018 2.400 2.400 2.370 2.370 12,500 -0.04(-1.65%)
Oct 15, 2018 2.490 2.500 2.410 2.410 21,240 -0.03(-1.20%)
Oct 12, 2018 2.429 2.440 2.400 2.439 3,100 -0.02(-0.85%)
Oct 11, 2018 2.370 2.460 2.339 2.460 27,800 +0.13(+5.58%)
Oct 10, 2018 2.305 2.330 2.300 2.330 6,800 -0.01(-0.25%)
Oct 09, 2018 2.340 2.340 2.336 2.336 1,100 +0.02(+0.69%)
Oct 08, 2018 2.320 2.320 2.320 2.320 500 -0.08(-3.33%)
Oct 05, 2018 2.420 2.420 2.400 2.400 1,200 -0.01(-0.58%)
Oct 04, 2018 2.450 2.450 2.414 2.414 3,250 -0.01(-0.25%)
Oct 03, 2018 2.400 2.420 2.390 2.420 7,390 -0.03(-1.22%)
Oct 02, 2018 2.444 2.460 2.438 2.450 6,800 +0.05(+2.06%)
Oct 01, 2018 2.399 2.420 2.399 2.401 10,324 +0.01(+0.60%)
Sep 28, 2018 2.360 2.386 2.360 2.386 16,000 +0.03(+1.11%)
Sep 27, 2018 2.263 2.360 2.263 2.360 10,049 +0.11(+4.89%)
Sep 26, 2018 2.300 2.300 2.250 2.250 50,700 -0.17(-7.06%)
Sep 25, 2018 2.450 2.460 2.421 2.421 4,100 -0.04(-1.59%)
Sep 24, 2018 2.450 2.470 2.450 2.460 10,150 +0.11(+4.68%)
Sep 21, 2018 2.397 2.460 2.310 2.350 31,400 -0.11(-4.42%)
Sep 20, 2018 2.450 2.466 2.430 2.459 86,563 -0.02(-0.72%)
Sep 19, 2018 2.430 2.510 2.430 2.477 10,860 +0.06(+2.55%)
Sep 18, 2018 2.388 2.415 2.386 2.415 24,700 +0.05(+2.16%)
Sep 17, 2018 2.395 2.410 2.364 2.364 185,576 -0.05(-1.91%)
Sep 14, 2018 2.443 2.443 2.340 2.410 6,000 +0.02(+0.82%)
Sep 13, 2018 2.390 2.390 2.390 2.390 13,000 -0.10(-4.20%)
Sep 12, 2018 2.300 2.495 2.300 2.495 29,000 +0.18(+7.62%)
Sep 11, 2018 2.280 2.319 2.280 2.319 21,138 -0.01(-0.31%)
Sep 10, 2018 2.360 2.380 2.326 2.326 3,125 -0.01(-0.61%)
Sep 07, 2018 2.321 2.340 2.320 2.340 2,200 -0.01(-0.38%)
Sep 06, 2018 2.349 2.349 2.349 2.349 190 +0.03(+1.25%)
Sep 05, 2018 2.320 2.320 2.300 2.320 20,416 -0.05(-2.11%)
Sep 04, 2018 2.400 2.400 2.370 2.370 12,499 -0.07(-2.72%)
Aug 31, 2018 2.436 2.436 2.436 0 +0.04(+1.51%)
Aug 30, 2018 2.426 2.430 2.400 2.400 75,286 -0.07(-3.02%)
Aug 29, 2018 2.442 2.442 2.475 31,088 +0.03(+1.32%)
Aug 28, 2018 2.442 2.442 2.442 2.442 740 -0.02(-0.72%)
Aug 27, 2018 2.460 2.460 2.460 2.460 800 +0.02(+0.82%)
Aug 24, 2018 2.380 2.450 2.380 2.440 26,200 +0.13(+5.63%)
Aug 23, 2018 2.418 2.420 2.290 2.310 15,250 -0.09(-3.58%)
Aug 22, 2018 2.360 2.396 2.360 2.396 9,436 +0.04(+1.52%)
Aug 21, 2018 2.273 2.370 2.273 2.360 34,280 +0.13(+5.83%)
Aug 20, 2018 2.270 2.270 2.210 2.230 27,004 +0.03(+1.36%)
Aug 17, 2018 2.250 2.250 2.080 2.200 35,700 -0.07(-3.08%)
Aug 16, 2018 2.270 2.320 2.230 2.270 28,900 -0.00(-0.01%)
Aug 15, 2018 2.310 2.310 2.248 2.270 12,680 -0.05(-2.16%)
Aug 14, 2018 2.414 2.420 2.320 2.320 14,238 -0.10(-4.25%)
Aug 13, 2018 2.523 2.523 2.420 2.423 89,632 -0.14(-5.36%)
Aug 10, 2018 2.590 2.590 2.530 2.560 13,600 -0.03(-1.16%)
Aug 09, 2018 2.550 2.600 2.524 2.590 43,630 +0.04(+1.57%)
Aug 08, 2018 2.691 2.699 2.537 2.550 48,488 -0.20(-7.27%)
Aug 07, 2018 2.800 2.840 2.750 2.750 10,100 +0.00(+0.00%)
Aug 06, 2018 2.670 2.785 2.670 2.750 728 -0.06(-1.96%)
Aug 03, 2018 2.780 2.829 2.768 2.805 13,900 -0.01(-0.42%)
Aug 02, 2018 2.820 2.820 2.790 2.817 18,560 -0.06(-2.19%)
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.