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 (%)
May 31, 2017 2.830 2.840 2.750 2.750 1,377,499 -0.06(-2.14%)
May 30, 2017 2.830 2.880 2.790 2.810 1,584,237 -0.04(-1.40%)
May 29, 2017 2.860 2.870 2.820 2.850 405,353 -0.02(-0.70%)
May 26, 2017 2.850 2.880 2.810 2.870 1,099,953 +0.06(+2.14%)
May 25, 2017 2.830 2.850 2.760 2.810 845,093 -0.05(-1.75%)
May 24, 2017 2.850 2.910 2.770 2.860 2,080,059 +0.01(+0.35%)
May 23, 2017 2.930 2.970 2.850 2.850 2,009,312 -0.06(-2.06%)
May 19, 2017 2.910 2.960 2.880 2.910 2,800,014 +0.00(+0.00%)
May 18, 2017 2.890 2.920 2.850 2.910 2,851,042 -0.01(-0.34%)
May 17, 2017 2.990 3.015 2.880 2.920 3,442,179 +0.01(+0.34%)
May 16, 2017 3.040 3.040 2.885 2.910 2,358,663 -0.12(-3.96%)
May 15, 2017 3.170 3.190 2.970 3.030 2,430,604 -0.09(-2.88%)
May 12, 2017 3.100 3.160 3.060 3.120 1,536,669 +0.07(+2.30%)
May 11, 2017 3.080 3.100 3.020 3.050 1,586,201 -0.01(-0.33%)
May 10, 2017 2.990 3.105 2.950 3.060 4,268,533 +0.11(+3.73%)
May 09, 2017 2.760 2.970 2.700 2.950 3,291,497 +0.15(+5.36%)
May 08, 2017 2.850 2.850 2.700 2.800 1,924,884 -0.04(-1.41%)
May 05, 2017 2.860 2.890 2.760 2.840 2,390,506 +0.00(+0.00%)
May 04, 2017 2.820 2.840 2.680 2.840 5,368,412 -0.08(-2.74%)
May 03, 2017 3.010 3.050 2.900 2.920 2,843,744 -0.12(-3.95%)
May 02, 2017 3.020 3.090 2.970 3.040 2,828,275 -0.01(-0.33%)
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.