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 (%)
Apr 30, 2012 5.098 5.110 5.098 5.110 3,100 -0.06(-1.16%)
Apr 27, 2012 5.000 5.170 5.000 5.170 35,980 +0.26(+5.30%)
Apr 26, 2012 4.860 4.910 4.860 4.910 400 +0.03(+0.61%)
Apr 25, 2012 4.660 4.880 4.650 4.880 2,630 +0.22(+4.72%)
Apr 24, 2012 4.680 4.680 4.660 4.660 800 -0.09(-1.83%)
Apr 23, 2012 4.813 4.813 4.680 4.747 1,400 -0.14(-2.93%)
Apr 20, 2012 4.890 4.890 4.890 4.890 1,300 +0.09(+1.87%)
Apr 19, 2012 4.800 4.800 4.800 4.800 100 -0.10(-2.04%)
Apr 18, 2012 4.880 4.950 4.880 4.900 1,200 -0.04(-0.81%)
Apr 17, 2012 4.900 4.950 4.900 4.940 18,600 +0.25(+5.33%)
Apr 16, 2012 5.020 5.020 4.690 4.690 3,800 -0.18(-3.70%)
Apr 13, 2012 5.027 5.040 4.870 4.870 8,410 +0.11(+2.31%)
Apr 11, 2012 4.760 4.760 4.760 6,500 +0.16(+3.48%)
Apr 10, 2012 4.640 4.640 4.600 4.600 12,100 +0.04(+0.88%)
Apr 09, 2012 4.790 4.790 4.560 4.560 776 -0.16(-3.39%)
Apr 05, 2012 4.760 4.800 4.720 4.720 1,800 +0.02(+0.43%)
Apr 04, 2012 4.630 4.720 4.610 4.700 5,293 -0.11(-2.29%)
Apr 03, 2012 5.146 5.146 4.780 4.810 26,418 -0.56(-10.40%)
Apr 02, 2012 5.270 5.368 5.270 5.368 4,700 -0.03(-0.59%)
Mar 30, 2012 4.900 5.400 4.900 5.400 14,630 +0.47(+9.44%)
Mar 29, 2012 4.950 4.950 4.880 4.934 1,219 -0.05(-0.92%)
Mar 28, 2012 4.980 4.980 4.980 4.980 500 -0.32(-6.00%)
Mar 27, 2012 5.311 5.311 5.298 5.298 1,300 +0.08(+1.49%)
Mar 26, 2012 5.220 5.220 5.220 5.220 20,700 +0.12(+2.35%)
Mar 23, 2012 5.120 5.120 5.100 5.100 12,600 -0.02(-0.43%)
Mar 22, 2012 5.110 5.140 5.090 5.122 9,090 -0.19(-3.54%)
Mar 21, 2012 5.390 5.390 5.280 5.310 2,308 -0.10(-1.85%)
Mar 20, 2012 5.050 5.440 5.050 5.410 7,950 +0.16(+3.05%)
Mar 19, 2012 5.240 5.250 5.200 5.250 2,638 +0.05(+0.96%)
Mar 16, 2012 5.240 5.240 5.199 5.200 42,200 -0.10(-1.87%)
Mar 15, 2012 5.333 5.360 5.270 5.299 2,200 -0.10(-1.78%)
Mar 14, 2012 5.700 5.700 5.370 5.395 9,609 -0.39(-6.66%)
Mar 13, 2012 5.905 5.920 5.770 5.780 24,340 -0.25(-4.19%)
Mar 12, 2012 6.033 6.033 6.033 6.033 800 -0.07(-1.16%)
Mar 08, 2012 6.104 6.104 6.104 500 +0.15(+2.59%)
Mar 07, 2012 5.840 5.950 5.840 5.950 1,800 +0.16(+2.68%)
Mar 06, 2012 6.010 6.010 5.772 5.795 21,300 -0.42(-6.68%)
Mar 05, 2012 6.515 6.515 6.210 6.210 6,600 -0.46(-6.86%)
Mar 02, 2012 6.670 6.670 6.668 6.668 1,600 -0.29(-4.20%)
Feb 29, 2012 6.960 6.960 6.960 6.960 300 +0.12(+1.68%)
Feb 28, 2012 6.720 6.845 6.720 6.845 700 +0.13(+2.01%)
Feb 27, 2012 6.590 6.710 6.590 6.710 1,800 -0.23(-3.27%)
Feb 23, 2012 6.937 6.937 6.937 6.937 0 -0.09(-1.24%)
Feb 22, 2012 6.900 7.024 6.890 7.024 13,500 +0.12(+1.75%)
Feb 21, 2012 6.820 6.903 6.760 6.903 7,300 +0.18(+2.64%)
Feb 16, 2012 6.725 6.725 6.725 300 +0.24(+3.62%)
Feb 15, 2012 6.470 6.490 6.470 6.490 1,300 -0.12(-1.77%)
Feb 14, 2012 6.540 6.607 6.540 6.607 10,400 +0.14(+2.20%)
Feb 13, 2012 6.364 6.465 6.362 6.465 4,500 +0.16(+2.62%)
Feb 10, 2012 6.310 6.310 6.300 6.300 4,020 -0.16(-2.48%)
Feb 09, 2012 6.460 6.460 6.460 6.460 1,500 -0.09(-1.37%)
Feb 08, 2012 6.600 6.600 6.550 6.550 2,300 -0.02(-0.30%)
Feb 07, 2012 6.560 6.640 6.560 6.570 8,800 -0.15(-2.23%)
Feb 06, 2012 6.644 6.740 6.644 6.720 44,980 +0.06(+0.90%)
Feb 03, 2012 6.820 6.820 6.660 6.660 4,600 -0.17(-2.49%)
Feb 02, 2012 6.880 6.920 6.830 6.830 21,195 +0.08(+1.19%)
Feb 01, 2012 6.740 6.810 6.700 6.750 13,585 +0.04(+0.60%)
Jan 31, 2012 7.130 7.130 6.650 6.710 6,100 -0.31(-4.42%)
Jan 30, 2012 7.720 7.720 6.960 7.020 9,500 -1.09(-13.44%)
Jan 27, 2012 8.070 8.110 8.060 8.110 4,390 -0.15(-1.82%)
Jan 26, 2012 8.040 8.260 8.037 8.260 6,390 +0.63(+8.26%)
Jan 25, 2012 7.340 7.630 7.340 7.630 5,750 +0.28(+3.81%)
Jan 24, 2012 7.340 7.350 7.170 7.350 5,750 -0.11(-1.47%)
Jan 23, 2012 7.373 7.500 7.372 7.460 3,600 +0.13(+1.77%)
Jan 20, 2012 7.500 7.520 7.330 7.330 5,860 -0.24(-3.17%)
Jan 19, 2012 7.600 7.600 7.570 7.570 1,710 +0.21(+2.85%)
Jan 18, 2012 7.360 7.360 7.360 7.360 4,020 +0.20(+2.79%)
Jan 17, 2012 7.450 7.450 7.160 7.160 13,800 -0.01(-0.14%)
Jan 13, 2012 6.910 7.170 6.820 7.170 6,700 +0.11(+1.56%)
Jan 12, 2012 7.060 7.060 7.060 7.060 2,300 +0.22(+3.22%)
Jan 11, 2012 6.870 6.900 6.790 6.840 2,420 -0.12(-1.72%)
Jan 10, 2012 6.960 6.960 6.960 6.960 339,500 +0.19(+2.81%)
Jan 09, 2012 6.770 6.770 6.770 6.770 299,900 +0.12(+1.80%)
Jan 06, 2012 6.650 6.650 6.650 6.650 1,348,700 +0.15(+2.31%)
Jan 05, 2012 6.716 6.716 6.500 6.500 525,820 -0.30(-4.41%)
Jan 04, 2012 6.800 6.800 6.800 6.800 520 +0.34(+5.26%)
Dec 30, 2011 6.660 6.680 6.460 6.460 6,600 +0.02(+0.31%)
Dec 29, 2011 6.090 6.440 6.090 6.440 10,500 +0.22(+3.49%)
Dec 28, 2011 6.223 6.223 6.223 6.223 2,500 +0.02(+0.37%)
Dec 27, 2011 6.300 6.310 6.200 6.200 6,375 -0.15(-2.36%)
Dec 23, 2011 6.450 6.500 6.330 6.350 4,280 +0.04(+0.63%)
Dec 21, 2011 6.430 6.580 6.310 6.310 11,280 -0.07(-1.03%)
Dec 20, 2011 6.310 6.375 6.310 6.375 21,400 +0.46(+7.69%)
Dec 19, 2011 6.110 6.120 5.910 5.920 34,871 -0.26(-4.21%)
Dec 16, 2011 6.130 6.180 6.130 6.180 29,300 +0.18(+3.00%)
Dec 15, 2011 5.970 6.000 5.970 6.000 16,900 +0.01(+0.17%)
Dec 14, 2011 6.360 6.360 5.990 5.990 12,110 -0.69(-10.33%)
Dec 13, 2011 6.880 6.880 6.680 6.680 9,902 -0.27(-3.88%)
Dec 12, 2011 6.950 6.950 6.950 6.950 5,987 -0.29(-4.01%)
Dec 09, 2011 7.220 7.260 7.160 7.240 4,770 +0.09(+1.26%)
Dec 08, 2011 7.180 7.200 7.140 7.150 21,840 -0.11(-1.52%)
Dec 07, 2011 7.420 7.420 7.180 7.260 8,452 -0.08(-1.09%)
Dec 06, 2011 7.300 7.360 7.290 7.340 17,500 -0.02(-0.27%)
Dec 05, 2011 7.450 7.463 7.230 7.360 12,110 -0.09(-1.21%)
Dec 02, 2011 7.480 7.530 7.450 7.450 2,720 -0.08(-1.06%)
Dec 01, 2011 7.410 7.570 7.410 7.530 9,000 +0.11(+1.48%)
Nov 30, 2011 7.723 7.732 7.420 7.420 15,450 +0.15(+2.06%)
Nov 29, 2011 7.077 7.270 7.077 7.270 9,033 +0.10(+1.45%)
Nov 28, 2011 7.166 7.166 7.166 7.166 9,100 +0.41(+6.01%)
Nov 25, 2011 6.964 7.080 6.760 6.760 13,900 -0.56(-7.65%)
Nov 22, 2011 7.320 7.320 7.320 7.320 16,400 -0.02(-0.27%)
Nov 21, 2011 7.350 7.360 6.970 7.340 2,600 -0.50(-6.38%)
Nov 18, 2011 8.078 8.078 7.810 7.840 13,000 -0.10(-1.26%)
Nov 17, 2011 8.250 8.250 7.940 7.940 22,263 -0.59(-6.88%)
Nov 16, 2011 8.520 8.527 8.316 8.527 3,800 -0.13(-1.52%)
Nov 15, 2011 8.500 8.658 8.409 8.658 10,200 +0.32(+3.82%)
Nov 14, 2011 8.740 8.820 8.340 8.340 7,200 -0.49(-5.57%)
Nov 11, 2011 8.832 8.832 8.832 8.832 900 +0.19(+2.22%)
Nov 10, 2011 8.680 8.680 8.510 8.640 9,400 -0.09(-1.03%)
Nov 09, 2011 8.620 9.050 8.620 8.730 6,900 -0.45(-4.90%)
Nov 08, 2011 9.280 9.290 9.100 9.180 7,000 -0.03(-0.33%)
Nov 07, 2011 8.900 9.210 8.805 9.210 8,600 +0.50(+5.74%)
Nov 03, 2011 8.710 8.710 8.710 3,000 +0.59(+7.22%)
Nov 02, 2011 7.960 8.219 7.960 8.123 23,100 +0.29(+3.75%)
Nov 01, 2011 7.320 7.830 7.320 7.830 18,900 +0.10(+1.29%)
Oct 31, 2011 8.040 8.040 7.730 7.730 22,800 -0.68(-8.05%)
Oct 28, 2011 8.410 8.480 8.370 8.406 25,466 +0.15(+1.77%)
Oct 27, 2011 8.228 8.260 8.090 8.260 18,433 +0.53(+6.86%)
Oct 26, 2011 7.670 7.730 7.670 7.730 28,100 +0.10(+1.31%)
Oct 25, 2011 7.240 7.720 7.230 7.630 15,300 +0.42(+5.83%)
Oct 24, 2011 7.180 7.224 7.180 7.210 4,600 +0.10(+1.39%)
Oct 21, 2011 7.592 7.592 7.109 7.111 7,600 -0.16(-2.19%)
Oct 20, 2011 6.910 7.291 6.910 7.270 21,400 +0.35(+5.03%)
Oct 19, 2011 7.200 7.290 6.922 6.922 4,700 -0.55(-7.34%)
Oct 18, 2011 7.480 7.510 7.370 7.470 13,600 -0.67(-8.23%)
Oct 17, 2011 8.190 8.190 8.140 8.140 7,400 +0.17(+2.13%)
Oct 14, 2011 8.100 8.100 7.967 7.970 9,729 +0.06(+0.73%)
Oct 13, 2011 7.790 7.914 7.726 7.913 200,100 -0.20(-2.43%)
Oct 12, 2011 7.980 8.264 7.910 8.110 12,500 +0.50(+6.57%)
Oct 11, 2011 7.630 7.630 7.610 7.610 2,300 +0.05(+0.66%)
Oct 10, 2011 7.660 7.660 7.560 7.560 3,100 +0.05(+0.66%)
Oct 07, 2011 7.780 7.780 7.430 7.510 3,600 -0.22(-2.84%)
Oct 06, 2011 7.720 7.755 7.650 7.730 11,400 +0.20(+2.66%)
Oct 05, 2011 7.786 7.786 7.530 7.530 6,500 -0.02(-0.26%)
Oct 04, 2011 7.810 7.887 7.150 7.550 11,375 -0.72(-8.71%)
Oct 03, 2011 8.330 8.530 8.160 8.270 11,200 +0.06(+0.73%)
Sep 30, 2011 8.386 8.520 8.147 8.210 7,300 -0.14(-1.68%)
Sep 29, 2011 9.060 9.110 8.300 8.350 18,000 -0.69(-7.66%)
Sep 28, 2011 9.360 9.480 9.040 9.043 5,500 -0.26(-2.79%)
Sep 27, 2011 9.059 9.370 9.059 9.303 3,400 +0.57(+6.56%)
Sep 26, 2011 8.650 8.770 8.570 8.730 10,796 -0.17(-1.91%)
Sep 23, 2011 8.800 9.109 8.350 8.900 9,727 -0.31(-3.37%)
Sep 22, 2011 8.970 9.420 8.970 9.210 10,046 -0.75(-7.53%)
Sep 21, 2011 10.00 10.10 9.910 9.960 4,700 -0.19(-1.88%)
Sep 20, 2011 9.650 10.25 9.650 10.15 2,000 +0.53(+5.52%)
Sep 19, 2011 9.960 9.960 9.510 9.620 11,200 -0.31(-3.12%)
Sep 16, 2011 10.25 10.28 9.820 9.930 6,000 -0.22(-2.17%)
Sep 15, 2011 9.810 10.15 9.810 10.15 37,600 -0.09(-0.83%)
Sep 14, 2011 10.25 10.29 10.24 10.24 46,663 +0.03(+0.29%)
Sep 13, 2011 10.13 10.29 10.13 10.21 43,500 +0.22(+2.16%)
Sep 12, 2011 10.19 10.27 9.900 9.990 36,900 -0.31(-3.01%)
Sep 09, 2011 10.09 10.40 10.09 10.30 36,000 +0.11(+1.08%)
Sep 08, 2011 9.850 10.19 9.840 10.19 13,790 +0.70(+7.38%)
Sep 07, 2011 9.218 9.493 9.160 9.490 9,800 +0.11(+1.17%)
Sep 06, 2011 8.880 9.540 8.840 9.380 10,973 +0.42(+4.69%)
Sep 02, 2011 8.270 8.980 8.270 8.960 9,500 +0.74(+9.03%)
Sep 01, 2011 8.316 8.340 8.218 8.218 7,300 -0.04(-0.53%)
Aug 31, 2011 8.300 8.300 8.262 8.262 14,600 +0.01(+0.16%)
Aug 30, 2011 8.252 8.252 8.134 8.249 9,200 +0.11(+1.34%)
Aug 29, 2011 8.080 8.194 8.060 8.140 15,500 +0.01(+0.12%)
Aug 26, 2011 8.090 8.257 8.090 8.130 12,400 -0.11(-1.33%)
Aug 25, 2011 7.980 8.240 7.980 8.240 16,400 +0.19(+2.36%)
Aug 24, 2011 8.220 8.220 8.050 8.050 10,100 -0.36(-4.25%)
Aug 23, 2011 8.260 8.460 8.260 8.408 8,300 +0.05(+0.57%)
Aug 22, 2011 8.170 8.373 8.150 8.360 16,130 +0.46(+5.82%)
Aug 19, 2011 7.920 8.150 7.900 7.900 17,830 -0.04(-0.50%)
Aug 18, 2011 8.250 8.250 7.890 7.940 7,650 -0.25(-3.05%)
Aug 17, 2011 8.210 8.210 8.190 8.190 4,500 -0.23(-2.76%)
Aug 16, 2011 8.470 8.470 8.422 8.422 3,600 -0.14(-1.61%)
Aug 15, 2011 8.310 8.560 8.310 8.560 28,293 +0.25(+3.01%)
Aug 12, 2011 8.230 8.333 8.230 8.310 4,900 -0.13(-1.56%)
Aug 11, 2011 8.870 8.870 8.150 8.442 11,700 -0.27(-3.08%)
Aug 10, 2011 8.697 8.760 8.510 8.710 6,000 +0.02(+0.22%)
Aug 09, 2011 8.347 8.710 8.260 8.691 24,335 +0.49(+5.94%)
Aug 08, 2011 7.000 8.211 7.000 8.203 7,800 +0.52(+6.77%)
Aug 05, 2011 8.110 8.110 7.390 7.683 16,650 -0.54(-6.53%)
Aug 04, 2011 8.560 8.620 8.100 8.220 13,000 -0.82(-9.11%)
Aug 03, 2011 9.350 9.378 9.000 9.043 17,687 -0.17(-1.81%)
Aug 02, 2011 9.130 9.340 9.130 9.210 7,200 +0.06(+0.66%)
Aug 01, 2011 8.860 9.150 8.800 9.150 1,037 +0.17(+1.89%)
Jul 29, 2011 9.000 9.130 8.943 8.980 17,000 -0.24(-2.60%)
Jul 28, 2011 8.970 9.220 8.970 9.220 4,040 +0.04(+0.44%)
Jul 27, 2011 9.350 9.350 9.180 9.180 4,000 -0.07(-0.76%)
Jul 26, 2011 9.250 9.250 9.207 9.250 4,954 -0.02(-0.22%)
Jul 25, 2011 9.560 9.560 9.270 9.270 10,900 -0.14(-1.45%)
Jul 22, 2011 9.360 9.407 9.360 9.407 8,600 +0.31(+3.39%)
Jul 21, 2011 9.304 9.330 9.096 9.098 38,100 -0.21(-2.21%)
Jul 20, 2011 9.079 9.304 9.079 9.304 35,200 +0.12(+1.34%)
Jul 19, 2011 9.345 9.380 9.173 9.181 14,750 -0.18(-1.91%)
Jul 18, 2011 9.220 9.440 9.160 9.360 19,800 +0.28(+3.12%)
Jul 15, 2011 8.790 9.080 8.790 9.077 29,510 +0.33(+3.73%)
Jul 14, 2011 8.800 8.932 8.750 8.750 5,800 -0.05(-0.52%)
Jul 13, 2011 8.620 8.860 8.620 8.796 69,425 +0.52(+6.23%)
Jul 12, 2011 8.000 8.320 7.876 8.280 4,449 +0.17(+2.10%)
Jul 11, 2011 8.290 8.290 8.110 8.110 7,250 -0.25(-2.95%)
Jul 08, 2011 8.342 8.357 8.313 8.357 4,700 -0.25(-2.94%)
Jul 07, 2011 8.580 8.610 8.560 8.610 51,500 +0.24(+2.82%)
Jul 06, 2011 8.380 8.500 8.310 8.374 7,900 -0.02(-0.20%)
Jul 05, 2011 8.080 8.390 8.080 8.390 14,180 +0.78(+10.25%)
Jul 01, 2011 7.610 7.610 7.610 7.610 1,037 -0.06(-0.78%)
Jun 30, 2011 7.590 7.670 7.540 7.670 22,268 +0.17(+2.27%)
Jun 29, 2011 7.540 7.620 7.500 7.500 15,700 +0.26(+3.59%)
Jun 28, 2011 7.213 7.360 7.190 7.240 22,625 +0.01(+0.17%)
Jun 27, 2011 7.370 7.520 7.228 7.228 17,500 +0.03(+0.40%)
Jun 24, 2011 7.199 7.199 7.199 7.199 5,300 +0.02(+0.26%)
Jun 23, 2011 7.357 7.357 7.170 7.180 12,102 -0.36(-4.75%)
Jun 22, 2011 7.775 7.775 7.538 7.538 3,552 -0.28(-3.61%)
Jun 21, 2011 7.240 7.820 7.240 7.820 43,330 +0.95(+13.83%)
Jun 20, 2011 6.822 6.870 6.822 6.870 35,400 -0.05(-0.72%)
Jun 17, 2011 6.950 6.950 6.890 6.920 14,642 -0.05(-0.69%)
Jun 16, 2011 6.860 6.968 6.777 6.968 18,819 -0.03(-0.50%)
Jun 15, 2011 7.320 7.320 7.003 7.003 15,780 -0.31(-4.20%)
Jun 14, 2011 7.310 7.310 7.310 7.310 300 +0.05(+0.65%)
Jun 13, 2011 7.540 7.540 7.263 7.263 14,600 -0.44(-5.68%)
Jun 10, 2011 7.700 7.731 7.687 7.700 5,000 -0.21(-2.65%)
Jun 09, 2011 7.660 7.910 7.660 7.910 2,200 +0.12(+1.49%)
Jun 08, 2011 7.920 7.920 7.740 7.794 4,200 -0.23(-2.89%)
Jun 07, 2011 8.010 8.025 8.010 8.025 2,735 -0.04(-0.55%)
Jun 06, 2011 8.180 8.180 8.020 8.070 7,800 -0.17(-2.10%)
Jun 03, 2011 8.140 8.280 8.070 8.243 2,000 +0.28(+3.55%)
May 24, 2011 7.960 8.050 7.960 7.960 23,710 +0.03(+0.38%)
May 23, 2011 7.930 7.930 7.930 7.930 1,000 +0.02(+0.25%)
May 20, 2011 7.910 7.910 7.910 7.910 4,320 -0.18(-2.22%)
May 19, 2011 7.810 8.100 7.730 8.090 23,610 +0.25(+3.24%)
May 18, 2011 7.610 7.841 7.610 7.836 16,100 +0.35(+4.71%)
May 17, 2011 7.610 7.630 7.090 7.484 31,300 -0.27(-3.44%)
May 16, 2011 7.930 7.930 7.750 7.750 2,800 -0.10(-1.27%)
May 13, 2011 7.985 8.030 7.850 7.850 6,000 -0.19(-2.36%)
May 12, 2011 7.850 8.046 7.850 8.040 15,963 -0.14(-1.71%)
May 11, 2011 8.500 8.500 8.180 8.180 2,800 -0.53(-6.07%)
May 10, 2011 8.620 8.720 8.620 8.709 15,500 +0.22(+2.57%)
May 09, 2011 8.440 8.490 8.294 8.490 900 +0.09(+1.07%)
May 06, 2011 8.350 8.400 8.250 8.400 204,525 +0.50(+6.33%)
May 05, 2011 7.960 8.252 7.900 7.900 2,500 -0.37(-4.48%)
May 04, 2011 8.270 8.278 7.947 8.270 173,700 -0.05(-0.59%)
May 03, 2011 8.420 8.420 8.319 8.319 25,200 -0.13(-1.54%)
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.