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 30, 2016 3.280 3.280 3.280 0 -0.13(-3.81%)
Dec 29, 2016 3.145 3.410 3.142 3.410 63,295 +0.28(+8.95%)
Dec 28, 2016 3.000 3.130 3.000 3.130 6,950 +0.13(+4.33%)
Dec 27, 2016 2.800 3.040 2.800 3.000 2,244 +0.06(+2.11%)
Dec 23, 2016 2.938 2.938 2.938 0 +0.18(+6.45%)
Dec 22, 2016 2.835 2.900 2.760 2.760 5,712 -0.10(-3.48%)
Dec 21, 2016 2.854 2.860 2.854 2.860 2,830 -0.01(-0.37%)
Dec 20, 2016 2.787 2.870 2.787 2.870 2,325 +0.05(+1.70%)
Dec 19, 2016 2.812 2.886 2.810 2.822 6,314 +0.04(+1.37%)
Dec 16, 2016 2.761 2.870 2.730 2.784 31,218 +0.05(+1.97%)
Dec 15, 2016 2.735 2.800 2.691 2.730 20,542 -0.06(-2.15%)
Dec 14, 2016 2.948 3.010 2.790 2.790 632,530 -0.15(-5.10%)
Dec 13, 2016 2.913 2.940 2.882 2.940 3,845 +0.04(+1.45%)
Dec 12, 2016 2.910 2.924 2.894 2.898 26,849 +0.03(+0.97%)
Dec 09, 2016 3.000 3.000 2.870 2.870 40,767 -0.15(-5.04%)
Dec 08, 2016 2.992 3.030 2.992 3.022 2,281 -0.06(-1.87%)
Dec 07, 2016 3.120 3.170 3.080 3.080 41,373 +0.00(+0.00%)
Dec 06, 2016 3.150 3.150 3.078 3.080 23,223 -0.08(-2.53%)
Dec 05, 2016 3.136 3.160 3.136 3.160 1,157 +0.02(+0.57%)
Dec 02, 2016 3.120 3.173 3.060 3.142 23,900 +0.05(+1.68%)
Dec 01, 2016 3.044 3.114 3.043 3.090 5,199 +0.05(+1.64%)
Nov 30, 2016 3.059 3.080 3.011 3.040 27,618 +0.02(+0.66%)
Nov 29, 2016 3.029 3.043 3.000 3.020 13,664 -0.08(-2.55%)
Nov 28, 2016 2.973 3.099 2.973 3.099 28,900 +0.11(+3.52%)
Nov 25, 2016 3.001 3.001 2.994 2.994 313 +0.01(+0.49%)
Nov 23, 2016 2.979 2.979 2.979 0 -0.18(-5.78%)
Nov 22, 2016 3.237 3.237 3.144 3.162 8,830 -0.10(-2.99%)
Nov 21, 2016 3.297 3.297 3.259 3.259 5,426 +0.05(+1.53%)
Nov 18, 2016 3.204 3.219 3.180 3.210 21,130 +0.05(+1.58%)
Nov 17, 2016 3.350 3.350 3.130 3.160 5,640 -0.13(-4.03%)
Nov 16, 2016 3.391 3.391 3.220 3.293 3,900 -0.08(-2.32%)
Nov 15, 2016 3.303 3.410 3.303 3.371 2,945 +0.18(+5.67%)
Nov 14, 2016 3.160 3.250 3.010 3.190 21,291 +0.00(+0.03%)
Nov 11, 2016 3.360 3.380 3.180 3.189 36,859 -0.18(-5.33%)
Nov 10, 2016 3.607 3.607 3.310 3.369 21,170 -0.16(-4.57%)
Nov 09, 2016 3.790 3.814 3.460 3.530 18,162 -0.14(-3.81%)
Nov 08, 2016 3.600 3.705 3.590 3.670 5,880 -0.16(-4.18%)
Nov 07, 2016 3.731 3.830 3.731 3.830 3,454 -0.15(-3.74%)
Nov 04, 2016 4.000 4.000 3.890 3.979 5,144 -0.02(-0.47%)
Nov 03, 2016 4.066 4.110 3.998 3.998 11,400 -0.01(-0.31%)
Nov 02, 2016 4.277 4.286 4.010 4.010 7,165 -0.13(-3.25%)
Nov 01, 2016 4.045 4.222 4.014 4.145 10,963 +0.24(+6.18%)
Oct 31, 2016 3.960 3.960 3.904 3.904 2,400 -0.06(-1.51%)
Oct 28, 2016 3.963 3.963 3.963 3.963 2,000 -0.09(-2.14%)
Oct 27, 2016 4.076 4.085 4.050 4.050 1,337 -0.01(-0.25%)
Oct 26, 2016 4.200 4.200 4.040 4.060 7,773 -0.31(-7.16%)
Oct 25, 2016 4.200 4.373 4.200 4.373 3,525 +0.34(+8.51%)
Oct 24, 2016 4.170 4.180 3.980 4.030 6,417 -0.13(-3.15%)
Oct 21, 2016 4.030 4.161 4.030 4.161 1,315 +0.06(+1.51%)
Oct 20, 2016 3.978 4.100 3.978 4.099 3,260 +0.06(+1.50%)
Oct 19, 2016 3.989 4.080 3.957 4.038 12,263 +0.15(+3.82%)
Oct 18, 2016 3.800 3.900 3.770 3.890 20,040 +0.15(+4.01%)
Oct 17, 2016 3.793 3.793 3.740 3.740 2,572 -0.08(-2.16%)
Oct 14, 2016 3.860 3.950 3.822 3.822 1,150 -0.10(-2.49%)
Oct 13, 2016 3.910 4.000 3.873 3.920 24,200 +0.27(+7.30%)
Oct 12, 2016 3.700 3.700 3.648 3.653 8,103 +0.03(+0.81%)
Oct 11, 2016 3.670 3.714 3.623 3.624 5,805 -0.06(-1.73%)
Oct 10, 2016 3.460 3.700 3.460 3.688 3,853 +0.04(+1.04%)
Oct 07, 2016 3.670 3.801 3.640 3.650 10,146 -0.02(-0.66%)
Oct 06, 2016 3.600 3.690 3.554 3.674 40,356 -0.03(-0.70%)
Oct 05, 2016 3.818 3.818 3.640 3.700 9,727 +0.01(+0.27%)
Oct 04, 2016 3.919 3.960 3.690 3.690 11,554 -0.33(-8.22%)
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.