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 (%)
Dec 31, 2007 0.9700 1.030 0.9600 1.010 749,250 +0.05(+5.21%)
Dec 28, 2007 0.8700 0.9800 0.8700 0.9600 591,550 +0.07(+7.87%)
Dec 27, 2007 0.8200 0.9100 0.8100 0.8900 365,130 +0.09(+11.25%)
Dec 26, 2007 0.7900 0.8100 0.8000 0.8000 351,511 +0.00(+0.00%)
Dec 24, 2007 0.7900 0.8100 0.8000 0.8000 351,511 +0.02(+2.56%)
Dec 21, 2007 0.8400 0.8900 0.7800 0.7800 2,355,358 -0.03(-3.70%)
Dec 20, 2007 0.7500 0.8300 0.7500 0.8100 4,846,018 +0.08(+10.96%)
Dec 19, 2007 0.7800 0.8000 0.7300 0.7300 588,460 -0.07(-8.75%)
Dec 18, 2007 0.8500 0.8500 0.7800 0.8000 1,070,951 -0.04(-4.76%)
Dec 17, 2007 0.8900 0.9100 0.8000 0.8400 632,377 -0.05(-5.62%)
Dec 14, 2007 0.9100 0.9300 0.8700 0.8900 185,931 -0.02(-2.20%)
Dec 13, 2007 0.9100 0.9300 0.8800 0.9100 127,638 +0.01(+1.11%)
Dec 12, 2007 0.9800 0.9800 0.9000 0.9000 311,812 -0.05(-5.26%)
Dec 11, 2007 0.9500 0.9700 0.9300 0.9500 290,722 +0.00(+0.00%)
Dec 10, 2007 0.9200 0.9500 0.9200 0.9500 496,985 +0.05(+5.56%)
Dec 07, 2007 0.9200 0.9600 0.9000 0.9000 389,993 -0.06(-6.25%)
Dec 06, 2007 0.8900 0.9800 0.8800 0.9600 3,572,901 +0.09(+10.34%)
Dec 05, 2007 0.9100 0.9100 0.8600 0.8700 318,206 -0.03(-3.33%)
Dec 04, 2007 0.9800 0.9800 0.8800 0.9000 385,378 -0.05(-5.26%)
Dec 03, 2007 0.9900 0.9900 0.9100 0.9500 151,101 -0.01(-1.04%)
Nov 30, 2007 0.9600 1.010 0.9500 0.9600 576,821 -0.01(-1.03%)
Nov 29, 2007 1.120 1.120 0.9600 0.9700 752,824 -0.10(-9.35%)
Nov 28, 2007 1.070 1.150 1.050 1.070 264,644 +0.00(+0.00%)
Nov 27, 2007 1.150 1.220 1.040 1.070 700,433 -0.03(-2.73%)
Nov 26, 2007 1.140 1.220 1.060 1.100 864,940 +0.10(+10.00%)
Nov 23, 2007 0.8800 1.050 0.8700 1.000 405,154 +0.11(+12.36%)
Nov 21, 2007 0.9500 1.000 0.8900 0.8900 1,110,361 -0.11(-11.00%)
Nov 20, 2007 1.060 1.060 0.9100 1.000 732,499 +0.00(+0.00%)
Nov 19, 2007 1.120 1.120 0.9500 1.000 1,414,230 -0.09(-8.26%)
Nov 16, 2007 1.040 1.090 1.040 1.090 219,833 +0.05(+4.81%)
Nov 15, 2007 1.160 1.170 1.020 1.040 615,302 -0.14(-11.86%)
Nov 14, 2007 1.180 1.180 1.140 1.180 1,064,614 +0.02(+1.72%)
Nov 13, 2007 1.180 1.210 1.140 1.160 464,371 +0.01(+0.87%)
Nov 12, 2007 1.210 1.210 1.150 1.150 440,315 -0.10(-8.00%)
Nov 09, 2007 1.240 1.250 1.210 1.250 2,824,228 -0.02(-1.57%)
Nov 08, 2007 1.280 1.300 1.220 1.270 2,017,103 -0.02(-1.55%)
Nov 07, 2007 1.290 1.290 1.230 1.290 3,222,850 +0.02(+1.57%)
Nov 06, 2007 1.210 1.280 1.210 1.270 442,383 +0.07(+5.83%)
Nov 05, 2007 1.200 1.220 1.150 1.200 916,902 -0.05(-4.00%)
Nov 02, 2007 1.220 1.250 1.190 1.250 528,068 +0.08(+6.84%)
Nov 01, 2007 1.240 1.260 1.170 1.170 522,368 -0.08(-6.40%)
Oct 31, 2007 1.250 1.250 1.190 1.250 1,579,000 +0.02(+1.63%)
Oct 30, 2007 1.280 1.300 1.230 1.230 2,889,096 -0.06(-4.65%)
Oct 29, 2007 1.350 1.350 1.280 1.290 843,890 -0.06(-4.44%)
Oct 26, 2007 1.350 1.360 1.330 1.350 3,039,241 +0.02(+1.50%)
Oct 25, 2007 1.400 1.400 1.300 1.330 8,898,511 -0.14(-9.52%)
Oct 24, 2007 1.480 1.520 1.280 1.470 549,590 -0.06(-3.92%)
Oct 23, 2007 1.500 1.530 1.460 1.530 107,326 -0.02(-1.29%)
Oct 19, 2007 1.590 1.600 1.530 1.550 212,165 -0.03(-1.90%)
Oct 18, 2007 1.540 1.580 1.510 1.580 154,195 +0.06(+3.95%)
Oct 17, 2007 1.540 1.560 1.500 1.520 209,331 -0.01(-0.65%)
Oct 16, 2007 1.640 1.640 1.460 1.530 371,618 -0.09(-5.56%)
Oct 15, 2007 1.600 1.670 1.600 1.620 278,658 +0.03(+1.89%)
Oct 12, 2007 1.670 1.690 1.580 1.590 264,448 -0.07(-4.22%)
Oct 11, 2007 1.690 1.710 1.650 1.660 528,908 +0.01(+0.61%)
Oct 10, 2007 1.690 1.710 1.650 1.650 233,116 -0.01(-0.60%)
Oct 09, 2007 1.680 1.720 1.640 1.660 230,770 -0.04(-2.35%)
Oct 08, 2007 1.600 1.710 1.560 1.700 627,226 +0.00(+0.00%)
Oct 05, 2007 1.600 1.710 1.560 1.700 627,226 +0.08(+4.94%)
Oct 04, 2007 1.560 1.620 1.530 1.620 284,832 +0.03(+1.89%)
Oct 03, 2007 1.600 1.640 1.570 1.590 130,400 -0.02(-1.24%)
Oct 02, 2007 1.600 1.670 1.550 1.610 308,258 -0.03(-1.83%)
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.