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 (%)
May 31, 2013 1.912 1.912 1.912 0 +0.07(+3.93%)
May 29, 2013 1.840 1.840 1.840 7,272 +0.09(+5.14%)
May 28, 2013 1.750 1.750 1.750 1.750 200 +0.04(+2.34%)
May 24, 2013 1.710 1.710 1.710 1.710 400 +0.08(+5.23%)
May 23, 2013 1.625 1.625 1.625 1.625 6,800 +0.02(+1.24%)
May 22, 2013 1.690 1.698 1.605 1.605 13,800 +0.02(+1.16%)
May 21, 2013 1.550 1.600 1.550 1.587 7,700 -0.01(-0.83%)
May 20, 2013 1.530 1.620 1.530 1.600 15,700 -0.13(-7.27%)
May 16, 2013 1.726 1.726 1.726 1.726 1,200 +0.04(+2.10%)
May 15, 2013 1.683 1.690 1.683 1.690 6,300 -0.26(-13.33%)
May 13, 2013 1.950 1.950 1.950 1.950 2,500 +0.06(+3.29%)
May 10, 2013 1.930 1.940 1.888 1.888 5,900 -0.26(-12.05%)
May 09, 2013 2.105 2.147 2.101 2.147 4,224 +0.16(+7.98%)
May 08, 2013 1.984 1.988 1.984 1.988 5,300 +0.08(+4.43%)
May 07, 2013 1.946 1.946 1.903 1.903 600 -0.08(-4.13%)
May 06, 2013 1.986 1.986 1.986 1.986 400 +0.02(+1.15%)
May 03, 2013 1.963 1.963 1.963 1.963 100 +0.07(+3.86%)
May 02, 2013 1.890 1.890 1.890 1.890 100 +0.08(+4.42%)
May 01, 2013 1.810 1.810 1.780 1.810 300 -0.05(-2.50%)
Apr 30, 2013 1.870 1.870 1.856 1.856 28,632 +0.07(+3.71%)
Apr 26, 2013 1.790 1.790 1.790 0 -0.08(-4.23%)
Apr 25, 2013 1.830 1.880 1.815 1.869 12,400 +0.14(+8.03%)
Apr 24, 2013 1.701 1.730 1.701 1.730 24,500 +0.08(+4.85%)
Apr 23, 2013 1.750 1.750 1.650 1.650 1,910 -0.10(-5.76%)
Apr 22, 2013 1.706 1.751 1.670 1.751 3,400 +0.11(+6.59%)
Apr 19, 2013 1.654 1.654 1.643 1.643 11,500 +0.10(+6.66%)
Apr 18, 2013 1.540 1.560 1.521 1.540 10,800 +0.10(+7.02%)
Apr 17, 2013 1.580 1.586 1.439 1.439 12,300 -0.27(-15.96%)
Apr 16, 2013 1.885 1.885 1.667 1.712 6,500 +0.00(+0.11%)
Apr 15, 2013 1.820 1.830 1.710 1.710 19,390 -0.32(-15.75%)
Apr 12, 2013 2.070 2.070 2.012 2.030 8,700 -0.22(-9.79%)
Apr 11, 2013 2.273 2.283 2.245 2.250 98,600 -0.10(-4.25%)
Apr 09, 2013 2.350 2.350 2.350 0 +0.13(+5.86%)
Apr 08, 2013 2.262 2.262 2.220 2.220 10,500 -0.10(-4.20%)
Apr 05, 2013 2.210 2.317 2.210 2.317 19,700 +0.10(+4.39%)
Apr 04, 2013 2.211 2.220 2.190 2.220 11,400 +0.02(+0.91%)
Apr 03, 2013 2.350 2.350 2.200 2.200 8,600 -0.13(-5.42%)
Apr 02, 2013 2.442 2.442 2.326 2.326 18,200 -0.19(-7.70%)
Apr 01, 2013 2.520 2.520 2.520 2.520 100 -0.06(-2.33%)
Mar 28, 2013 2.580 2.580 2.580 2.580 100 +0.01(+0.39%)
Mar 27, 2013 2.590 2.590 2.570 2.570 11,000 -0.01(-0.39%)
Mar 26, 2013 2.580 2.580 2.580 2.580 100 +0.01(+0.26%)
Mar 25, 2013 2.690 2.690 2.573 2.573 2,900 -0.10(-3.91%)
Mar 22, 2013 2.678 2.678 2.678 2.678 600 +0.15(+5.85%)
Mar 20, 2013 2.530 2.530 2.530 1,500 +0.02(+0.70%)
Mar 19, 2013 2.545 2.545 2.513 2.513 800 -0.03(-1.09%)
Mar 18, 2013 2.530 2.540 2.530 2.540 900 +0.09(+3.72%)
Mar 15, 2013 2.410 2.449 2.410 2.449 21,712 +0.06(+2.47%)
Mar 14, 2013 2.390 2.390 2.390 2.390 45,700 +0.10(+4.37%)
Mar 13, 2013 2.370 2.370 2.278 2.290 5,200 +0.03(+1.33%)
Mar 12, 2013 2.484 2.510 2.200 2.260 49,600 -0.19(-7.76%)
Mar 11, 2013 2.502 2.502 2.450 2.450 2,100 -0.10(-3.85%)
Mar 08, 2013 2.400 2.548 2.400 2.548 3,000 +0.02(+0.72%)
Mar 07, 2013 2.572 2.590 2.530 2.530 12,900 +0.04(+1.48%)
Mar 06, 2013 2.448 2.493 2.377 2.493 14,200 -0.13(-4.85%)
Mar 05, 2013 2.630 2.630 2.620 2.620 13,200 +0.02(+0.75%)
Mar 04, 2013 2.613 2.613 2.564 2.600 2,500 -0.09(-3.49%)
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.