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 (%)
Nov 30, 2012 3.560 3.570 3.460 3.470 388,399 -0.09(-2.53%)
Nov 29, 2012 3.570 3.620 3.490 3.560 707,041 +0.07(+2.01%)
Nov 28, 2012 3.370 3.530 3.360 3.490 611,178 +0.01(+0.29%)
Nov 27, 2012 3.350 3.490 3.350 3.480 341,201 +0.11(+3.26%)
Nov 26, 2012 3.310 3.410 3.290 3.370 332,973 -0.09(-2.60%)
Nov 24, 2012 3.410 3.490 3.340 3.460 298,771 +0.00(+0.00%)
Nov 23, 2012 3.410 3.490 3.340 3.460 298,771 +0.10(+2.98%)
Nov 22, 2012 3.350 3.400 3.350 3.360 177,890 +0.02(+0.60%)
Nov 21, 2012 3.390 3.490 3.340 3.340 396,778 -0.05(-1.47%)
Nov 20, 2012 3.390 3.570 3.360 3.390 931,587 -0.01(-0.29%)
Nov 19, 2012 3.360 3.430 3.330 3.400 886,347 +0.12(+3.66%)
Nov 16, 2012 3.250 3.340 3.210 3.280 1,197,878 +0.03(+0.92%)
Nov 15, 2012 3.400 3.440 3.120 3.250 1,414,597 -0.14(-4.13%)
Nov 14, 2012 3.600 3.630 3.390 3.390 559,209 -0.19(-5.31%)
Nov 13, 2012 3.700 3.720 3.540 3.580 669,345 -0.16(-4.28%)
Nov 12, 2012 3.760 3.840 3.730 3.740 1,516,703 -0.04(-1.06%)
Nov 09, 2012 3.950 3.960 3.750 3.780 1,676,653 -0.17(-4.30%)
Nov 08, 2012 3.930 3.970 3.890 3.950 687,535 -0.01(-0.25%)
Nov 07, 2012 4.000 4.000 3.810 3.960 1,361,330 +0.02(+0.51%)
Nov 06, 2012 3.920 3.980 3.870 3.940 764,010 +0.05(+1.29%)
Nov 05, 2012 3.870 3.960 3.860 3.890 266,486 +0.02(+0.52%)
Nov 02, 2012 4.010 4.040 3.860 3.870 413,600 -0.23(-5.61%)
Nov 01, 2012 3.970 4.130 3.900 4.100 671,155 +0.10(+2.50%)
Oct 31, 2012 3.850 4.000 3.840 4.000 951,528 +0.14(+3.63%)
Oct 30, 2012 3.890 3.920 3.750 3.860 235,643 -0.04(-1.03%)
Oct 29, 2012 3.860 3.930 3.860 3.900 143,408 -0.01(-0.26%)
Oct 26, 2012 3.920 3.950 3.890 3.910 321,151 -0.01(-0.26%)
Oct 25, 2012 4.000 4.020 3.900 3.920 612,316 -0.02(-0.51%)
Oct 24, 2012 4.000 4.000 3.920 3.940 562,777 -0.03(-0.76%)
Oct 23, 2012 3.940 3.990 3.880 3.970 1,442,554 -0.07(-1.73%)
Oct 19, 2012 4.070 4.080 3.960 4.040 533,184 -0.01(-0.25%)
Oct 18, 2012 4.050 4.230 4.040 4.050 767,395 -0.06(-1.46%)
Oct 17, 2012 4.050 4.130 4.030 4.110 563,259 +0.08(+1.99%)
Oct 16, 2012 4.090 4.130 4.020 4.030 772,568 -0.01(-0.25%)
Oct 15, 2012 4.100 4.100 3.950 4.040 792,827 -0.09(-2.18%)
Oct 12, 2012 4.210 4.220 4.000 4.130 1,606,091 -0.08(-1.90%)
Oct 11, 2012 4.140 4.250 4.110 4.210 691,182 +0.11(+2.68%)
Oct 10, 2012 4.300 4.350 3.870 4.100 3,244,821 -0.19(-4.43%)
Oct 09, 2012 4.370 4.440 4.270 4.290 932,028 -0.16(-3.60%)
Oct 05, 2012 4.450 4.450 4.450 0 -0.01(-0.22%)
Oct 04, 2012 4.510 4.510 4.360 4.460 1,426,599 -0.01(-0.22%)
Oct 03, 2012 4.490 4.510 4.450 4.470 778,394 +0.00(+0.00%)
Oct 02, 2012 4.530 4.530 4.440 4.470 519,627 -0.05(-1.11%)
Oct 01, 2012 4.500 4.570 4.430 4.520 864,833 +0.03(+0.67%)
Sep 28, 2012 4.320 4.490 4.310 4.490 712,766 +0.13(+2.98%)
Sep 27, 2012 4.420 4.420 4.300 4.360 1,168,559 +0.03(+0.69%)
Sep 26, 2012 4.210 4.340 4.130 4.330 599,299 +0.04(+0.93%)
Sep 25, 2012 4.410 4.430 4.150 4.290 1,428,991 -0.05(-1.15%)
Sep 24, 2012 4.390 4.390 4.320 4.340 796,451 -0.15(-3.34%)
Sep 21, 2012 4.590 4.640 4.440 4.490 2,251,330 +0.03(+0.67%)
Sep 20, 2012 4.330 4.570 4.290 4.460 2,407,262 +0.15(+3.48%)
Sep 19, 2012 4.100 4.410 4.100 4.310 2,156,289 +0.22(+5.38%)
Sep 18, 2012 3.850 4.100 3.830 4.090 1,567,341 +0.16(+4.07%)
Sep 17, 2012 3.970 4.050 3.860 3.930 1,778,158 -0.05(-1.26%)
Sep 14, 2012 4.020 4.050 3.950 3.980 3,700,884 +0.04(+1.02%)
Sep 13, 2012 3.770 3.980 3.650 3.940 3,520,227 +0.17(+4.51%)
Sep 12, 2012 3.980 4.000 3.750 3.770 1,407,074 -0.17(-4.31%)
Sep 11, 2012 4.080 4.140 3.890 3.940 1,334,888 -0.12(-2.96%)
Sep 10, 2012 4.110 4.160 4.040 4.060 838,192 -0.09(-2.17%)
Sep 07, 2012 4.060 4.280 4.060 4.150 2,068,051 +0.18(+4.53%)
Sep 06, 2012 4.040 4.040 3.880 3.970 1,873,758 +0.08(+2.06%)
Sep 05, 2012 3.700 3.890 3.600 3.890 1,782,690 +0.18(+4.85%)
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.