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, 2019 2.950 3.090 2.950 3.010 30,300 +0.13(+4.61%)
May 30, 2019 2.900 2.910 2.877 2.877 8,241 +0.11(+3.88%)
May 29, 2019 2.820 2.820 2.770 2.770 4,750 -0.07(-2.32%)
May 28, 2019 2.792 2.839 2.792 2.836 2,954 +0.01(+0.39%)
May 24, 2019 2.867 2.867 2.825 2.825 700 -0.02(-0.54%)
May 23, 2019 2.840 2.840 2.840 32 +0.00(+0.00%)
May 22, 2019 2.880 2.895 2.833 2.840 10,000 -0.03(-1.05%)
May 21, 2019 2.890 2.890 2.870 2.870 1,800 -0.07(-2.38%)
May 20, 2019 2.785 2.940 2.785 2.940 2,250 +0.05(+1.73%)
May 17, 2019 2.630 2.900 2.630 2.890 4,200 +0.05(+1.76%)
May 15, 2019 2.840 2.840 2.840 0 +0.01(+0.35%)
May 14, 2019 2.836 2.860 2.800 2.830 42,263 -0.04(-1.36%)
May 13, 2019 2.850 2.869 2.840 2.869 9,743 +0.01(+0.33%)
May 10, 2019 2.880 2.880 2.860 2.860 1,300 +0.01(+0.23%)
May 09, 2019 2.850 2.854 2.850 2.853 2,800 +0.05(+1.74%)
May 08, 2019 2.877 2.877 2.800 2.804 24,700 +0.07(+2.72%)
May 07, 2019 2.624 2.770 2.624 2.730 12,151 +0.11(+4.13%)
May 03, 2019 2.622 2.622 2.622 0 +0.06(+2.41%)
May 02, 2019 2.588 2.588 2.540 2.560 10,100 -0.09(-3.40%)
May 01, 2019 2.672 2.705 2.650 2.650 20,171 -0.06(-2.20%)
Apr 30, 2019 2.620 2.709 2.620 2.709 5,800 +0.04(+1.58%)
Apr 29, 2019 2.667 2.667 2.667 2.667 925 -0.02(-0.73%)
Apr 26, 2019 2.620 2.690 2.620 2.687 5,700 +0.05(+1.80%)
Apr 25, 2019 2.738 2.740 2.520 2.640 2,530 -0.05(-1.81%)
Apr 24, 2019 2.645 2.688 2.645 2.688 6,000 +0.04(+1.39%)
Apr 23, 2019 2.664 2.700 2.640 2.651 25,286 -0.06(-2.33%)
Apr 22, 2019 2.788 2.788 2.715 2.715 11,189 -0.07(-2.45%)
Apr 18, 2019 2.783 2.783 2.783 2.783 2,300 -0.06(-2.01%)
Apr 17, 2019 2.778 2.850 2.774 2.840 30,450 +0.06(+2.12%)
Apr 16, 2019 2.800 2.810 2.781 2.781 9,199 -0.06(-2.09%)
Apr 15, 2019 2.800 2.841 2.800 2.841 1,050 -0.05(-1.71%)
Apr 11, 2019 2.890 2.890 2.890 0 -0.01(-0.34%)
Apr 10, 2019 2.950 2.950 2.900 2.900 55,100 -0.05(-1.73%)
Apr 09, 2019 2.930 2.951 2.925 2.951 14,750 +0.02(+0.76%)
Apr 08, 2019 2.921 2.929 2.913 2.929 2,660 +0.06(+2.03%)
Apr 05, 2019 2.873 2.880 2.860 2.870 4,000 -0.01(-0.34%)
Apr 04, 2019 2.800 2.880 2.800 2.880 4,860 +0.03(+0.96%)
Apr 03, 2019 2.820 2.863 2.820 2.853 23,698 +0.11(+4.11%)
Apr 02, 2019 2.770 2.770 2.702 2.740 9,601 +0.03(+1.11%)
Apr 01, 2019 2.745 2.755 2.710 2.710 8,850 -0.11(-4.00%)
Mar 29, 2019 2.816 2.823 2.816 2.823 600 +0.01(+0.46%)
Mar 28, 2019 2.856 2.856 2.810 2.810 9,350 -0.14(-4.75%)
Mar 27, 2019 2.851 2.950 2.851 2.950 5,715 +0.01(+0.46%)
Mar 26, 2019 2.910 2.937 2.910 2.937 2,790 +0.04(+1.45%)
Mar 25, 2019 2.900 2.901 2.895 2.895 810 +0.00(+0.16%)
Mar 22, 2019 2.908 2.908 2.886 2.890 3,400 -0.01(-0.49%)
Mar 21, 2019 2.900 2.904 2.890 2.904 5,800 -0.07(-2.29%)
Mar 20, 2019 3.000 3.000 2.972 2.972 2,100 +0.09(+3.20%)
Mar 19, 2019 2.880 2.880 2.880 2.880 650 +0.04(+1.33%)
Mar 18, 2019 2.960 2.960 2.842 2.842 7,180 -0.10(-3.32%)
Mar 15, 2019 2.932 2.940 2.932 2.940 3,400 +0.01(+0.46%)
Mar 14, 2019 2.773 2.950 2.773 2.927 10,020 +0.01(+0.42%)
Mar 13, 2019 2.929 2.948 2.914 2.914 4,796 +0.00(+0.15%)
Mar 12, 2019 2.835 2.910 2.821 2.910 21,798 +0.11(+3.93%)
Mar 11, 2019 2.818 2.818 2.780 2.800 15,692 -0.05(-1.87%)
Mar 08, 2019 2.820 2.853 2.750 2.853 25,200 +0.15(+5.68%)
Mar 07, 2019 2.660 2.720 2.660 2.700 16,640 +0.00(+0.01%)
Mar 06, 2019 2.690 2.700 2.680 2.700 11,890 -0.00(-0.10%)
Mar 05, 2019 2.800 2.800 2.702 2.702 10,910 -0.15(-5.10%)
Mar 04, 2019 2.760 2.848 2.740 2.848 27,201 +0.05(+1.70%)
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.