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 (%)
Dec 31, 2009 4.176 4.176 4.176 0 +0.10(+2.48%)
Dec 30, 2009 4.064 4.077 4.064 4.075 42,800 -0.08(-1.87%)
Dec 29, 2009 4.120 4.170 4.000 4.153 22,400 +0.30(+7.87%)
Dec 28, 2009 3.850 3.850 3.850 3.850 5,000 -0.20(-4.94%)
Dec 24, 2009 4.183 4.183 4.050 4.050 17,000 -0.05(-1.15%)
Dec 23, 2009 3.995 4.097 3.992 4.097 48,600 +0.15(+3.72%)
Dec 22, 2009 3.994 4.021 3.820 3.950 10,500 -0.15(-3.74%)
Dec 21, 2009 4.218 4.218 4.091 4.103 7,100 -0.02(-0.52%)
Dec 18, 2009 4.126 4.244 4.043 4.125 356,972 +0.03(+0.61%)
Dec 17, 2009 4.131 4.131 4.010 4.100 36,800 -0.18(-4.09%)
Dec 16, 2009 4.300 4.328 4.218 4.275 14,700 +0.28(+6.88%)
Dec 15, 2009 4.163 4.181 4.000 4.000 27,000 -0.11(-2.61%)
Dec 14, 2009 3.910 4.107 3.909 4.107 34,500 +0.27(+6.95%)
Dec 11, 2009 3.960 3.960 3.835 3.840 4,000 -0.05(-1.22%)
Dec 10, 2009 3.881 3.888 3.881 3.888 1,000 +0.13(+3.34%)
Dec 09, 2009 3.760 3.850 3.759 3.762 54,800 +0.14(+3.98%)
Dec 08, 2009 3.762 3.850 3.618 3.618 81,635 -0.30(-7.70%)
Dec 07, 2009 3.862 4.000 3.840 3.920 15,500 -0.03(-0.72%)
Dec 04, 2009 4.200 4.200 3.934 3.949 6,500 -0.44(-10.11%)
Dec 03, 2009 4.492 4.560 4.393 4.393 18,500 -0.15(-3.23%)
Dec 02, 2009 4.560 4.560 4.538 4.539 12,100 +0.00(+0.03%)
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.