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%)
Feb 02, 2009 1.500 1.523 1.500 1.522 6,000 +0.05(+3.19%)
Jan 30, 2009 1.451 1.484 1.451 1.475 15,300 +0.05(+3.82%)
Jan 29, 2009 1.426 1.426 1.405 1.421 4,000 -0.00(-0.19%)
Jan 28, 2009 1.423 1.423 1.423 0 +0.00(+0.00%)
Jan 27, 2009 1.423 1.423 1.423 1.423 1,000 -0.02(-1.37%)
Jan 26, 2009 1.497 1.515 1.433 1.443 9,000 +0.14(+10.41%)
Jan 23, 2009 1.307 1.307 1.307 1.307 600 +0.03(+2.21%)
Jan 22, 2009 1.278 1.279 1.278 1.279 3,500 +0.05(+3.97%)
Jan 21, 2009 1.230 1.230 1.230 1.230 26,632 +0.03(+2.53%)
Jan 16, 2009 1.200 1.200 1.200 0 +0.06(+4.91%)
Jan 15, 2009 1.143 1.143 1.143 0 +0.00(+0.00%)
Jan 14, 2009 1.143 1.143 1.143 1.143 500 -0.05(-4.07%)
Jan 13, 2009 1.184 1.192 1.184 1.192 20,000 +0.03(+2.69%)
Jan 12, 2009 1.161 1.161 1.161 1.161 300 -0.00(-0.14%)
Jan 08, 2009 1.162 1.162 1.162 0 -0.03(-2.59%)
Jan 07, 2009 1.193 1.193 1.193 1.193 1,000 +0.04(+3.67%)
Jan 06, 2009 1.192 1.192 1.151 1.151 3,000 +0.20(+21.17%)
Jan 05, 2009 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Jan 02, 2009 0.9518 0.9565 0.9385 0.9500 20,000 -0.03(-2.70%)
Dec 31, 2008 0.9764 0.9764 0.9764 0.9764 1,100 -0.03(-2.87%)
Dec 30, 2008 1.003 1.005 1.003 1.005 1,200 -0.03(-2.88%)
Dec 29, 2008 1.038 1.095 1.032 1.035 11,900 +0.11(+11.30%)
Dec 26, 2008 0.9300 0.9300 0.9300 0.9300 1,000 -0.12(-11.26%)
Dec 23, 2008 1.048 1.048 1.048 1.048 400 +0.03(+2.75%)
Dec 22, 2008 1.025 1.025 1.020 1.020 6,692 -0.02(-1.83%)
Dec 19, 2008 1.048 1.039 1.039 1.039 0 +0.00(+0.00%)
Dec 18, 2008 1.049 1.050 1.039 1.039 16,600 -0.05(-4.63%)
Dec 17, 2008 1.089 1.089 1.089 0 +0.00(+0.00%)
Dec 16, 2008 1.058 1.089 1.058 1.089 5,900 -0.01(-1.25%)
Dec 15, 2008 1.117 1.117 1.103 1.103 7,000 +0.07(+7.11%)
Dec 12, 2008 1.065 1.065 1.015 1.030 4,500 -0.02(-1.95%)
Dec 11, 2008 1.021 1.140 1.021 1.050 413,114 -0.07(-6.04%)
Dec 10, 2008 1.118 1.118 1.118 0 +0.00(+0.00%)
Dec 09, 2008 1.118 1.118 1.118 1.118 500 +0.11(+10.75%)
Dec 08, 2008 1.002 1.010 1.002 1.010 7,400 +0.11(+11.86%)
Dec 05, 2008 0.9000 0.9025 0.9000 0.9025 2,800 -0.03(-3.33%)
Dec 04, 2008 0.9415 0.9415 0.9336 0.9336 2,500 -0.06(-5.70%)
Dec 03, 2008 0.9400 0.9980 0.9400 0.9900 5,600 +0.02(+2.06%)
Dec 02, 2008 0.8720 0.9700 0.8720 0.9700 10,000 +0.15(+18.83%)
Dec 01, 2008 0.8770 0.8770 0.8163 0.8163 5,600 -0.11(-11.69%)
Nov 28, 2008 0.8900 0.9244 0.8900 0.9244 13,000 +0.11(+13.34%)
Nov 26, 2008 0.8156 0.8156 0.8156 0 +0.00(+0.00%)
Nov 25, 2008 0.8156 0.8156 0.8156 0.8156 3,000 +0.01(+1.25%)
Nov 24, 2008 0.7440 0.8215 0.7360 0.8055 16,700 +0.08(+10.45%)
Nov 21, 2008 0.7151 0.7293 0.7151 0.7293 11,000 +0.00(+0.32%)
Nov 19, 2008 0.7270 0.7270 0.7270 0 +0.00(+0.00%)
Nov 18, 2008 0.7402 0.7402 0.7270 0.7270 5,500 +0.00(+0.59%)
Nov 13, 2008 0.7227 0.7227 0.7227 0 +0.00(+0.00%)
Nov 12, 2008 0.7950 0.7950 0.7227 0.7227 3,275 -0.05(-6.72%)
Nov 11, 2008 0.8140 0.8140 0.7748 0.7748 4,500 -0.05(-6.21%)
Nov 10, 2008 0.8261 0.8261 0.8261 0 +0.00(+0.00%)
Nov 07, 2008 0.8261 0.8261 0.8261 0.8261 1,000 -0.01(-1.07%)
Nov 06, 2008 0.8350 0.8350 0.8350 0.8350 5,000 -0.01(-1.65%)
Nov 05, 2008 0.8910 0.9000 0.8490 0.8490 16,900 -0.05(-5.56%)
Nov 04, 2008 0.8990 0.8990 0.8990 0.8990 3,000 +0.18(+24.69%)
Nov 03, 2008 0.7210 0.7210 0.7210 0 +0.00(+0.00%)
Oct 31, 2008 0.6890 0.7210 0.6815 0.7210 8,700 -0.01(-1.64%)
Oct 30, 2008 0.7930 0.7930 0.7330 0.7330 2,200 +0.01(+0.87%)
Oct 29, 2008 0.7154 0.7267 0.7100 0.7267 6,100 +0.09(+14.98%)
Oct 28, 2008 0.6320 0.6320 0.6320 1,500 +0.00(+0.00%)
Oct 27, 2008 0.6750 0.6750 0.6170 0.6320 20,700 -0.05(-7.06%)
Oct 24, 2008 0.6800 0.6800 0.6090 0.6800 27,000 +0.06(+9.68%)
Oct 23, 2008 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Oct 22, 2008 0.6200 0.6448 0.6200 0.6200 11,000 -0.11(-15.13%)
Oct 21, 2008 0.7305 0.7305 0.7305 0.7305 100 -0.00(-0.61%)
Oct 20, 2008 0.7350 0.7350 0.7350 0 +0.00(+0.00%)
Oct 17, 2008 0.7350 0.7350 0.7350 0.7350 1,500 -0.03(-4.36%)
Oct 16, 2008 0.7685 0.8200 0.7510 0.7685 26,700 -0.06(-7.41%)
Oct 15, 2008 0.8300 0.8300 0.8300 0.8300 4,000 -0.04(-4.62%)
Oct 14, 2008 0.7415 0.8702 0.8513 0.8702 14,300 +0.13(+17.36%)
Oct 13, 2008 0.7415 0.7415 0.7415 0 +0.00(+0.00%)
Oct 10, 2008 0.7415 0.8466 0.7415 0.7415 11,200 -0.15(-16.59%)
Oct 09, 2008 0.8890 0.8890 0.8890 0 +0.00(+0.00%)
Oct 08, 2008 0.8890 0.8890 0.8150 0.8890 20,000 +0.03(+3.37%)
Oct 07, 2008 0.8556 0.8600 0.8510 0.8600 1,500 +0.00(+0.51%)
Oct 06, 2008 0.8556 0.9201 0.8556 0.8556 14,000 -0.08(-8.27%)
Oct 03, 2008 0.9327 0.9327 0.9327 0.9327 4,000 +0.10(+12.37%)
Oct 02, 2008 0.8300 0.9385 0.8300 0.8300 32,300 -0.18(-17.60%)
Oct 01, 2008 1.007 1.007 1.007 1.007 100 -0.03(-2.76%)
Sep 30, 2008 1.036 1.036 0.9633 1.036 2,400 +0.05(+5.49%)
Sep 29, 2008 1.016 1.020 0.9820 0.9820 3,000 -0.03(-3.31%)
Sep 26, 2008 1.016 1.016 1.014 1.016 2,700 +0.01(+0.80%)
Sep 25, 2008 1.008 1.008 1.008 1.008 0 +0.00(+0.00%)
Sep 24, 2008 1.008 1.065 1.008 1.008 6,500 -0.01(-0.98%)
Sep 23, 2008 1.113 1.065 1.018 1.018 8,300 -0.10(-8.60%)
Sep 22, 2008 1.113 1.113 1.100 1.113 2,000 +0.12(+12.34%)
Sep 19, 2008 0.9909 0.9909 0.9909 0.9909 500 +0.01(+0.60%)
Sep 18, 2008 0.9850 1.109 0.9245 0.9850 46,000 -0.02(-1.52%)
Sep 17, 2008 1.000 1.008 0.8804 1.000 21,200 +0.16(+18.55%)
Sep 16, 2008 0.8437 0.8705 0.8437 0.8437 6,314 -0.06(-6.67%)
Sep 15, 2008 0.9040 0.9490 0.8848 0.9040 33,500 -0.10(-9.55%)
Sep 12, 2008 0.9995 0.9995 0.8780 0.9995 3,700 +0.11(+12.81%)
Sep 11, 2008 0.8860 0.8860 0.8515 0.8860 3,500 -0.11(-11.13%)
Sep 10, 2008 0.9970 0.9970 0.9970 0 +0.00(+0.00%)
Sep 09, 2008 0.9970 0.9970 0.9970 0.9970 100 -0.08(-7.58%)
Sep 08, 2008 1.079 1.079 1.079 0 +0.00(+0.00%)
Sep 05, 2008 1.079 1.088 1.079 1.079 5,100 +0.02(+1.65%)
Sep 04, 2008 1.061 1.093 1.061 1.061 14,000 -0.06(-5.41%)
Sep 03, 2008 1.122 1.122 1.121 1.122 10,000 -0.01(-0.74%)
Sep 02, 2008 1.130 1.140 1.130 1.130 6,000 -0.13(-10.21%)
Aug 29, 2008 1.259 1.259 1.259 1.259 200 +0.11(+9.57%)
Aug 25, 2008 1.149 1.149 1.149 0 +0.00(+0.00%)
Aug 22, 2008 1.149 1.149 1.149 1.149 0 +0.08(+7.89%)
Aug 21, 2008 1.065 1.065 1.065 0 +0.00(+0.00%)
Aug 20, 2008 1.065 1.065 1.037 1.065 32,100 -0.07(-6.41%)
Aug 19, 2008 1.138 1.138 1.138 1.138 0 +0.00(+0.00%)
Aug 18, 2008 1.138 1.138 1.138 1.138 1,800 -0.12(-9.68%)
Aug 14, 2008 1.260 1.260 1.260 0 +0.00(+0.00%)
Aug 13, 2008 1.260 1.260 1.260 1.260 4,800 +0.16(+14.86%)
Aug 12, 2008 1.141 1.116 1.071 1.097 2,000 -0.04(-3.90%)
Aug 11, 2008 1.141 1.170 1.141 1.141 2,000 -0.04(-3.33%)
Aug 08, 2008 1.181 1.181 1.181 1.181 500 -0.13(-9.90%)
Aug 07, 2008 1.310 1.319 1.275 1.310 7,200 +0.08(+6.50%)
Aug 06, 2008 1.230 1.230 1.230 1.230 900 -0.03(-2.69%)
Aug 05, 2008 1.264 1.264 1.264 1.264 600 -0.06(-4.42%)
Aug 04, 2008 1.323 1.323 1.323 1.323 0 +0.00(+0.00%)
Aug 01, 2008 1.323 1.323 1.323 1.323 5,000 +0.00(+0.38%)
Jul 31, 2008 1.318 1.318 1.318 1.318 0 +0.00(+0.00%)
Jul 30, 2008 1.318 1.318 1.318 1.318 0 +0.00(+0.00%)
Jul 29, 2008 1.318 1.318 1.318 1.318 0 +0.00(+0.00%)
Jul 28, 2008 1.318 1.318 1.318 1.318 1,000 +0.02(+1.38%)
Jul 25, 2008 1.300 1.300 1.300 1.300 6,000 -0.03(-2.62%)
Jul 24, 2008 1.335 1.353 1.335 1.335 20,400 -0.14(-9.78%)
Jul 23, 2008 1.480 1.480 1.480 1.480 0 +0.00(+0.00%)
Jul 22, 2008 1.480 1.480 1.480 1.480 2,000 +0.01(+0.80%)
Jul 21, 2008 1.474 1.468 1.437 1.468 22,500 -0.01(-0.41%)
Jul 18, 2008 1.474 1.474 1.474 1.474 0 +0.00(+0.00%)
Jul 17, 2008 1.456 1.474 1.448 1.474 2,100 +0.02(+1.24%)
Jul 16, 2008 1.456 1.456 1.456 1.456 2,500 -0.12(-7.90%)
Jul 15, 2008 1.581 1.591 1.581 1.581 9,000 -0.03(-1.88%)
Jul 14, 2008 1.611 1.611 1.562 1.611 9,000 +0.10(+6.97%)
Jul 11, 2008 1.506 1.537 1.506 1.506 5,500 +0.18(+13.25%)
Jul 10, 2008 1.330 1.330 1.330 1.330 0 +0.00(+0.00%)
Jul 09, 2008 1.330 1.330 1.330 1.330 0 +0.00(+0.00%)
Jul 08, 2008 1.330 1.330 1.330 1.330 2,000 +0.07(+5.39%)
Jul 07, 2008 1.262 1.262 1.262 1.262 100 -0.07(-5.54%)
Jul 04, 2008 1.336 1.390 1.336 1.336 3,100 +0.00(+0.00%)
Jul 03, 2008 1.336 1.390 1.336 1.336 3,100 -0.03(-2.55%)
Jul 02, 2008 1.371 1.399 1.338 1.371 165,500 +0.13(+10.12%)
Jul 01, 2008 1.245 1.245 1.245 1.245 0 +0.00(+0.00%)
Jun 30, 2008 1.245 1.245 1.245 1.245 0 +0.00(+0.00%)
Jun 27, 2008 1.245 1.245 1.245 1.245 0 +0.00(+0.00%)
Jun 26, 2008 1.245 1.245 1.245 1.245 100 +0.01(+0.69%)
Jun 25, 2008 1.236 1.287 1.236 1.236 6,700 -0.02(-1.25%)
Jun 24, 2008 1.252 1.252 1.252 1.252 400 -0.05(-3.88%)
Jun 23, 2008 1.302 1.302 1.302 1.302 0 +0.00(+0.00%)
Jun 20, 2008 1.302 1.302 1.302 1.302 0 +0.00(+0.00%)
Jun 19, 2008 1.302 1.303 1.302 1.302 500 +0.05(+3.83%)
Jun 18, 2008 1.254 1.254 1.254 1.254 1,700 +0.02(+1.33%)
Jun 17, 2008 1.238 1.238 1.238 1.238 0 +0.00(+0.00%)
Jun 16, 2008 1.238 1.238 1.238 1.238 0 +0.00(+0.00%)
Jun 13, 2008 1.238 1.238 1.238 1.238 0 +0.00(+0.00%)
Jun 12, 2008 1.238 1.238 1.232 1.238 5,000 -0.08(-5.93%)
Jun 11, 2008 1.316 1.316 1.316 1.316 0 +0.00(+0.00%)
Jun 10, 2008 1.316 1.316 1.316 1.316 0 +0.00(+0.00%)
Jun 09, 2008 1.316 1.364 1.316 1.316 1,000 -0.02(-1.50%)
Jun 06, 2008 1.336 1.336 1.305 1.336 700 -0.00(-0.06%)
Jun 05, 2008 1.337 1.337 1.293 1.337 15,500 -0.00(-0.20%)
Jun 04, 2008 1.339 1.345 1.312 1.339 8,200 +0.00(+0.10%)
Jun 03, 2008 1.338 1.350 1.338 1.338 8,000 -0.07(-5.03%)
Jun 02, 2008 1.409 1.409 1.409 1.409 0 +0.00(+0.00%)
May 30, 2008 1.450 1.409 1.409 1.409 500 -0.04(-2.85%)
May 29, 2008 1.450 1.450 1.450 1.450 500 -0.08(-5.48%)
May 28, 2008 1.535 1.535 1.535 1.535 0 +0.00(+0.00%)
May 27, 2008 1.535 1.535 1.535 1.535 0 +0.00(+0.00%)
May 26, 2008 1.535 1.535 1.535 1.535 0 +0.00(+0.00%)
May 23, 2008 1.535 1.535 1.535 1.535 0 +0.00(+0.00%)
May 22, 2008 1.535 1.535 1.520 1.535 400 +0.00(+0.30%)
May 21, 2008 1.530 1.530 1.530 1.530 0 +0.00(+0.00%)
May 20, 2008 1.530 1.535 1.483 1.530 46,000 +0.01(+0.94%)
May 19, 2008 1.516 1.516 1.516 1.516 0 +0.00(+0.00%)
May 16, 2008 1.516 1.516 1.516 1.516 30,000 +0.07(+5.13%)
May 15, 2008 1.442 1.442 1.442 1.442 0 +0.00(+0.00%)
May 14, 2008 1.373 1.442 1.442 1.442 5,200 +0.07(+4.97%)
May 13, 2008 1.373 1.373 1.373 1.373 0 +0.00(+0.00%)
May 12, 2008 1.373 1.373 1.373 1.373 5,000 +0.01(+0.95%)
May 09, 2008 1.365 1.361 1.361 1.361 200 -0.00(-0.32%)
May 08, 2008 1.365 1.365 1.365 1.365 0 +0.00(+0.00%)
May 07, 2008 1.365 1.475 1.365 1.365 2,100 -0.12(-8.15%)
May 06, 2008 1.486 1.498 1.486 1.486 23,000 +0.09(+6.21%)
May 05, 2008 1.399 1.399 1.399 1.399 11,300 +0.02(+1.11%)
May 02, 2008 1.340 1.387 1.384 1.384 40,000 +0.04(+3.28%)
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.