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 (%)
Feb 28, 2006 2.170 2.270 2.170 2.210 425,728 -0.01(-0.45%)
Feb 27, 2006 2.240 2.270 2.170 2.220 644,935 +0.00(+0.00%)
Feb 24, 2006 2.200 2.240 2.180 2.220 120,070 +0.08(+3.74%)
Feb 23, 2006 2.220 2.220 2.130 2.140 271,498 -0.06(-2.73%)
Feb 22, 2006 2.190 2.250 2.150 2.200 355,900 -0.04(-1.79%)
Feb 21, 2006 2.140 2.280 2.140 2.240 128,355 +0.16(+7.69%)
Feb 17, 2006 1.980 2.080 1.950 2.080 853,400 +0.13(+6.67%)
Feb 16, 2006 1.910 1.960 1.890 1.950 316,650 +0.03(+1.56%)
Feb 15, 2006 2.000 2.000 1.910 1.920 150,100 -0.07(-3.52%)
Feb 14, 2006 1.990 1.990 1.920 1.990 217,541 +0.04(+2.05%)
Feb 13, 2006 1.990 2.000 1.930 1.950 296,305 -0.05(-2.50%)
Feb 10, 2006 1.990 2.010 1.960 2.000 210,400 +0.00(+0.00%)
Feb 09, 2006 2.100 2.100 1.950 2.000 291,677 +0.00(+0.00%)
Feb 08, 2006 2.050 2.100 1.950 2.000 1,020,925 +0.30(+17.65%)
Feb 07, 2006 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Feb 06, 2006 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Feb 03, 2006 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Feb 02, 2006 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Feb 01, 2006 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Jan 31, 2006 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Jan 30, 2006 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Jan 27, 2006 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Jan 26, 2006 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Jan 25, 2006 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Jan 24, 2006 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Jan 23, 2006 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Jan 20, 2006 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Jan 19, 2006 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Jan 18, 2006 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Jan 17, 2006 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Jan 13, 2006 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Jan 12, 2006 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Jan 11, 2006 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Jan 10, 2006 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Jan 09, 2006 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Jan 06, 2006 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Jan 05, 2006 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Jan 04, 2006 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Jan 03, 2006 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Dec 30, 2005 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Dec 29, 2005 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Dec 28, 2005 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Dec 23, 2005 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Dec 22, 2005 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Dec 21, 2005 1.790 1.790 1.700 1.700 517,100 +0.00(+0.00%)
Dec 20, 2005 1.790 1.790 1.700 1.700 517,100 -0.09(-5.03%)
Dec 19, 2005 1.740 1.790 1.700 1.790 532,364 +0.07(+4.07%)
Dec 16, 2005 1.730 1.740 1.710 1.720 113,465 +0.04(+2.38%)
Dec 15, 2005 1.750 1.750 1.680 1.680 133,426 -0.04(-2.33%)
Dec 14, 2005 1.740 1.750 1.700 1.720 285,081 -0.03(-1.71%)
Dec 13, 2005 1.800 1.800 1.710 1.750 2,105,250 -0.01(-0.57%)
Dec 12, 2005 1.800 1.800 1.740 1.760 1,097,005 -0.04(-2.22%)
Dec 09, 2005 1.880 1.930 1.750 1.800 1,196,010 -0.07(-3.74%)
Dec 08, 2005 1.850 1.880 1.830 1.870 212,325 +0.05(+2.75%)
Dec 07, 2005 1.760 1.850 1.750 1.820 436,798 +0.09(+5.20%)
Dec 06, 2005 1.680 1.740 1.650 1.730 487,781 +0.08(+4.85%)
Dec 05, 2005 1.650 1.700 1.620 1.650 567,064 +0.03(+1.85%)
Dec 02, 2005 1.610 1.640 1.580 1.620 281,700 +0.03(+1.89%)
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.