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 (%)
Jul 15, 2020 3.470 3.470 3.470 0 +0.00(+0.00%)
Jul 06, 2020 3.470 3.470 3.470 0 +0.15(+4.45%)
Jul 02, 2020 3.427 3.435 3.322 3.322 113,900 -0.24(-6.68%)
Jul 01, 2020 3.310 3.560 3.310 3.560 2,300 +0.12(+3.51%)
Jun 30, 2020 3.335 3.499 3.335 3.439 9,045 +0.01(+0.42%)
Jun 29, 2020 3.390 3.425 3.390 3.425 2,678 +0.02(+0.64%)
Jun 26, 2020 3.432 3.440 3.394 3.403 4,600 +0.14(+4.39%)
Jun 25, 2020 3.294 3.309 3.260 3.260 14,235 -0.02(-0.61%)
Jun 24, 2020 3.360 3.360 3.270 3.280 253,266 -0.10(-2.86%)
Jun 23, 2020 3.377 3.377 3.377 3.377 38,360 +0.05(+1.57%)
Jun 22, 2020 3.244 3.324 3.244 3.324 107,820 +0.20(+6.50%)
Jun 19, 2020 3.090 3.121 3.050 3.121 5,100 +0.10(+3.38%)
Jun 18, 2020 3.005 3.019 3.000 3.019 3,800 +0.01(+0.42%)
Jun 17, 2020 3.007 3.007 3.007 30 +0.00(+0.00%)
Jun 16, 2020 3.130 3.130 3.007 3.007 5,567 -0.09(-2.89%)
Jun 15, 2020 3.048 3.106 3.023 3.096 11,828 -0.12(-3.70%)
Jun 12, 2020 3.237 3.237 3.160 3.215 14,900 +0.04(+1.28%)
Jun 11, 2020 3.250 3.338 3.174 3.174 35,806 -0.06(-1.72%)
Jun 10, 2020 3.311 3.311 3.193 3.230 8,037 -0.04(-1.22%)
Jun 09, 2020 3.249 3.297 2.990 3.270 2,819 +0.02(+0.62%)
Jun 08, 2020 3.192 3.250 3.150 3.250 1,210 +0.11(+3.52%)
Jun 05, 2020 3.120 3.140 3.075 3.140 9,400 +0.09(+2.94%)
Jun 03, 2020 3.050 3.050 3.050 0 -0.17(-5.25%)
Jun 02, 2020 3.350 3.370 3.215 3.219 21,692 -0.18(-5.33%)
Jun 01, 2020 3.610 3.610 3.350 3.400 25,716 -0.00(-0.10%)
May 29, 2020 3.239 3.404 3.199 3.404 37,200 +0.19(+6.03%)
May 28, 2020 3.179 3.233 3.152 3.210 33,098 +0.12(+3.72%)
May 27, 2020 3.020 3.123 2.920 3.095 27,712 +0.04(+1.47%)
May 26, 2020 3.126 3.130 3.050 3.050 6,096 -0.09(-2.87%)
May 22, 2020 3.250 3.250 3.140 3.140 54,300 -0.07(-2.16%)
May 21, 2020 3.261 3.261 3.171 3.209 92,082 -0.15(-4.49%)
May 20, 2020 3.260 3.360 3.260 3.360 14,455 +0.09(+2.80%)
May 19, 2020 3.300 3.300 3.235 3.269 8,924 -0.06(-1.84%)
May 18, 2020 3.320 3.580 3.130 3.330 37,167 +0.08(+2.34%)
May 15, 2020 3.146 3.260 3.120 3.254 14,300 +0.21(+7.00%)
May 14, 2020 2.890 3.050 2.890 3.041 44,428 +0.20(+7.22%)
May 13, 2020 2.860 2.898 2.800 2.836 80,662 +0.06(+2.03%)
May 12, 2020 2.799 2.816 2.780 2.780 10,437 +0.03(+0.96%)
May 11, 2020 2.775 2.775 2.700 2.753 29,422 -0.04(-1.31%)
May 08, 2020 2.800 2.820 2.770 2.790 23,500 -0.02(-0.64%)
May 07, 2020 2.720 2.840 2.712 2.808 18,409 +0.12(+4.38%)
May 06, 2020 2.730 2.730 2.670 2.690 15,840 -0.00(-0.02%)
May 05, 2020 2.665 2.700 2.580 2.691 12,945 +0.03(+0.96%)
May 04, 2020 2.700 2.700 2.660 2.665 8,837 +0.07(+2.70%)
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.