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 (%)
Feb 28, 2017 3.134 3.180 3.030 3.050 136,333 -0.04(-1.29%)
Feb 27, 2017 3.381 3.381 3.080 3.090 133,380 -0.32(-9.38%)
Feb 24, 2017 3.503 3.528 3.410 3.410 49,125 -0.12(-3.40%)
Feb 23, 2017 3.629 3.640 3.530 3.530 37,030 -0.04(-1.12%)
Feb 22, 2017 3.606 3.610 3.553 3.570 11,440 -0.02(-0.52%)
Feb 21, 2017 3.600 3.640 3.547 3.588 24,877 -0.05(-1.44%)
Feb 17, 2017 3.641 3.641 3.641 0 -0.05(-1.45%)
Feb 16, 2017 3.705 3.705 3.680 3.695 4,309 +0.00(+0.12%)
Feb 15, 2017 3.661 3.690 3.660 3.690 43,920 -0.02(-0.54%)
Feb 14, 2017 3.650 3.710 3.619 3.710 18,105 +0.00(+0.00%)
Feb 13, 2017 3.720 3.750 3.675 3.710 15,401 -0.02(-0.43%)
Feb 10, 2017 3.650 3.760 3.650 3.726 98,475 +0.02(+0.47%)
Feb 09, 2017 3.780 3.780 3.663 3.709 15,500 -0.09(-2.25%)
Feb 08, 2017 3.881 3.888 3.780 3.794 14,315 -0.11(-2.92%)
Feb 07, 2017 3.860 3.980 3.830 3.908 7,260 +0.05(+1.25%)
Feb 06, 2017 3.712 3.860 3.700 3.860 161,879 +0.19(+5.15%)
Feb 03, 2017 3.685 3.700 3.671 3.671 87,067 +0.00(+0.11%)
Feb 02, 2017 3.696 3.799 3.667 3.667 277,055 +0.02(+0.47%)
Feb 01, 2017 3.652 3.652 3.650 3.650 2,200 -0.08(-2.14%)
Jan 31, 2017 3.730 3.730 3.730 3.730 597 +0.05(+1.35%)
Jan 30, 2017 3.650 3.761 3.650 3.680 3,200 -0.00(-0.01%)
Jan 27, 2017 3.616 3.680 3.616 3.680 6,080 +0.07(+1.93%)
Jan 26, 2017 3.585 3.611 3.580 3.611 2,805 -0.02(-0.65%)
Jan 25, 2017 3.602 3.635 3.592 3.635 1,685 -0.07(-2.01%)
Jan 24, 2017 3.650 3.740 3.650 3.709 12,108 -0.01(-0.30%)
Jan 23, 2017 3.709 3.740 3.709 3.720 6,588 -0.02(-0.53%)
Jan 20, 2017 3.615 3.740 3.615 3.740 4,980 +0.18(+5.06%)
Jan 19, 2017 3.560 3.560 3.540 3.560 2,100 -0.07(-1.93%)
Jan 18, 2017 3.728 3.728 3.630 3.630 11,000 -0.14(-3.63%)
Jan 17, 2017 3.809 3.809 3.750 3.767 66,262 +0.05(+1.41%)
Jan 13, 2017 3.714 3.714 3.714 0 +0.11(+2.97%)
Jan 12, 2017 3.690 3.690 3.580 3.607 13,445 -0.06(-1.71%)
Jan 10, 2017 3.670 3.670 3.670 54,491 -0.03(-0.81%)
Jan 09, 2017 3.630 3.710 3.597 3.700 880 +0.13(+3.64%)
Jan 06, 2017 3.740 3.760 3.470 3.570 11,974 -0.21(-5.49%)
Jan 05, 2017 3.510 3.790 3.510 3.777 17,345 +0.35(+10.18%)
Jan 04, 2017 3.499 3.499 3.403 3.429 31,919 -0.02(-0.62%)
Jan 03, 2017 3.366 3.450 3.270 3.450 32,350 +0.17(+5.18%)
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%)
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.