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, 2009 1.544 1.548 1.540 1.541 65,300 -0.07(-4.19%)
Apr 28, 2009 1.608 1.608 1.608 0 +0.01(+0.53%)
Apr 24, 2009 1.600 1.600 1.600 1.600 0 +0.18(+12.55%)
Apr 23, 2009 1.421 1.421 1.421 1.421 2,500 -0.02(-1.57%)
Apr 22, 2009 1.438 1.446 1.438 1.444 125,300 +0.00(+0.26%)
Apr 19, 2009 1.440 1.440 1.440 1.440 0 +0.00(+0.00%)
Apr 17, 2009 1.483 1.491 1.440 1.440 13,600 -0.09(-5.81%)
Apr 16, 2009 1.546 1.546 1.529 1.529 1,000 -0.02(-1.43%)
Apr 15, 2009 1.560 1.560 1.551 1.551 18,100 -0.02(-1.18%)
Apr 14, 2009 1.511 1.570 1.511 1.570 4,400 -0.00(-0.20%)
Apr 13, 2009 1.573 1.573 1.573 1.573 4,400 +0.07(+4.80%)
Apr 07, 2009 1.501 1.501 1.501 1.501 0 +0.02(+1.23%)
Apr 06, 2009 1.515 1.539 1.481 1.483 28,000 -0.14(-8.46%)
Apr 03, 2009 1.620 1.620 1.620 1.620 500 -0.06(-3.82%)
Apr 02, 2009 1.693 1.693 1.684 1.684 4,900 +0.06(+3.52%)
Apr 01, 2009 1.619 1.627 1.619 1.627 3,000 -0.08(-4.94%)
Mar 20, 2009 1.712 1.712 1.712 0 +0.08(+4.81%)
Mar 19, 2009 1.633 1.633 1.633 1.633 10,000 +0.09(+5.89%)
Mar 18, 2009 1.574 1.574 1.542 1.542 3,000 +0.06(+3.86%)
Mar 13, 2009 1.485 1.485 1.485 0 +0.00(+0.00%)
Mar 12, 2009 1.546 1.546 1.485 1.485 1,400 -0.00(-0.11%)
Mar 11, 2009 1.487 1.487 1.487 1.487 2,000 -0.03(-2.26%)
Mar 10, 2009 1.521 1.521 1.521 0 +0.00(+0.00%)
Mar 09, 2009 1.528 1.529 1.521 1.521 28,600 -0.07(-4.30%)
Mar 06, 2009 1.589 1.589 1.589 0 +0.00(+0.00%)
Mar 05, 2009 1.562 1.589 1.562 1.589 8,800 +0.23(+16.86%)
Mar 04, 2009 1.357 1.360 1.357 1.360 13,500 +0.05(+3.80%)
Mar 02, 2009 1.318 1.318 1.310 1.310 1,000 -0.07(-4.78%)
Feb 27, 2009 1.376 1.376 1.376 1.376 1,000 -0.05(-3.30%)
Feb 26, 2009 1.395 1.423 1.395 1.423 5,600 +0.02(+1.68%)
Feb 25, 2009 1.365 1.410 1.349 1.399 3,300 +0.06(+4.28%)
Feb 24, 2009 1.332 1.342 1.332 1.342 2,200 -0.24(-15.34%)
Feb 23, 2009 1.604 1.609 1.543 1.585 25,900 +0.04(+2.27%)
Feb 20, 2009 1.550 1.550 1.550 1.550 25,000 +0.00(+0.13%)
Feb 19, 2009 1.550 1.550 1.548 1.548 25,100 +0.00(+0.00%)
Feb 18, 2009 1.548 1.548 1.548 1.548 2,000 -0.06(-3.56%)
Feb 17, 2009 1.605 1.605 1.605 1.605 1,000 +0.00(+0.00%)
Feb 13, 2009 1.605 1.605 1.605 1.605 1,500 -0.08(-4.74%)
Feb 12, 2009 1.685 1.685 1.685 1.685 0 +0.00(+0.00%)
Feb 11, 2009 1.653 1.685 1.653 1.685 2,200 +0.10(+6.02%)
Feb 10, 2009 1.589 1.589 1.589 1.589 500 +0.10(+6.36%)
Feb 09, 2009 1.616 1.616 1.494 1.494 18,700 -0.20(-12.00%)
Feb 06, 2009 1.654 1.698 1.654 1.698 1,200 +0.00(+0.23%)
Feb 05, 2009 1.696 1.696 1.686 1.694 7,000 +0.07(+4.22%)
Feb 04, 2009 1.625 1.625 1.625 1.625 2,400 +0.09(+6.03%)
Feb 03, 2009 1.554 1.560 1.504 1.533 33,900 +0.01(+0.74%)
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.