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, 2013 2.030 2.050 1.960 2.040 1,346,079 -0.01(-0.49%)
May 30, 2013 1.980 2.050 1.970 2.050 6,726,189 +0.12(+6.22%)
May 29, 2013 1.800 1.950 1.800 1.930 1,419,766 +0.14(+7.82%)
May 28, 2013 1.830 1.880 1.780 1.790 1,502,607 -0.03(-1.65%)
May 27, 2013 1.830 1.830 1.800 1.820 558,086 +0.02(+1.11%)
May 24, 2013 1.750 1.840 1.720 1.800 1,141,821 +0.07(+4.05%)
May 23, 2013 1.710 1.740 1.680 1.730 830,369 +0.07(+4.22%)
May 22, 2013 1.650 1.740 1.630 1.660 2,687,906 +0.06(+3.75%)
May 21, 2013 1.610 1.650 1.570 1.600 2,341,748 +0.05(+3.23%)
May 17, 2013 1.550 1.550 1.550 0 -0.22(-12.43%)
May 16, 2013 1.740 1.790 1.710 1.770 1,375,018 +0.04(+2.31%)
May 15, 2013 1.770 1.790 1.680 1.730 2,277,569 -0.27(-13.50%)
May 13, 2013 2.000 2.015 1.940 2.000 611,485 -0.03(-1.48%)
May 10, 2013 1.960 2.030 1.920 2.030 1,157,431 -0.05(-2.40%)
May 09, 2013 2.040 2.160 2.040 2.080 845,816 -0.03(-1.42%)
May 08, 2013 1.950 2.110 1.950 2.110 2,069,843 +0.19(+9.90%)
May 07, 2013 1.950 1.970 1.900 1.920 778,549 -0.08(-4.00%)
May 06, 2013 1.990 2.035 1.980 2.000 253,670 +0.01(+0.50%)
May 03, 2013 1.950 2.040 1.950 1.990 1,271,768 +0.05(+2.58%)
May 02, 2013 1.920 1.950 1.865 1.940 569,692 +0.06(+3.19%)
May 01, 2013 1.880 1.900 1.760 1.880 900,738 -0.03(-1.57%)
Apr 30, 2013 1.910 1.920 1.850 1.910 542,742 -0.04(-2.05%)
Apr 29, 2013 1.870 1.950 1.820 1.950 724,845 +0.14(+7.73%)
Apr 26, 2013 1.880 1.860 1.800 1.810 700,558 -0.05(-2.69%)
Apr 25, 2013 1.930 1.960 1.840 1.860 1,442,918 -0.02(-1.06%)
Apr 24, 2013 1.760 1.880 1.730 1.880 1,242,987 +0.16(+9.30%)
Apr 23, 2013 1.800 1.800 1.670 1.720 1,432,255 -0.12(-6.52%)
Apr 22, 2013 1.740 1.850 1.705 1.840 1,227,081 +0.16(+9.52%)
Apr 19, 2013 1.710 1.745 1.640 1.680 1,323,785 +0.03(+1.82%)
Apr 18, 2013 1.520 1.680 1.450 1.650 4,751,434 +0.16(+10.74%)
Apr 17, 2013 1.710 1.710 1.450 1.490 4,053,671 -0.23(-13.37%)
Apr 16, 2013 1.950 1.950 1.660 1.720 2,366,118 -0.04(-2.27%)
Apr 15, 2013 1.810 1.870 1.740 1.760 5,957,713 -0.24(-12.00%)
Apr 12, 2013 2.100 2.120 1.980 2.000 1,799,321 -0.17(-7.83%)
Apr 11, 2013 2.270 2.310 2.130 2.170 1,114,899 -0.08(-3.56%)
Apr 10, 2013 2.360 2.400 2.230 2.250 1,081,397 -0.15(-6.25%)
Apr 09, 2013 2.300 2.410 2.280 2.400 1,448,884 +0.12(+5.26%)
Apr 08, 2013 2.280 2.340 2.250 2.280 532,166 -0.06(-2.56%)
Apr 05, 2013 2.260 2.370 2.220 2.340 1,307,334 +0.11(+4.93%)
Apr 04, 2013 2.250 2.270 2.180 2.230 2,673,964 +0.01(+0.45%)
Apr 03, 2013 2.370 2.400 2.210 2.220 990,517 -0.14(-5.93%)
Apr 02, 2013 2.500 2.540 2.330 2.360 1,439,324 -0.18(-7.09%)
Apr 01, 2013 2.600 2.630 2.515 2.540 657,858 +0.00(+0.00%)
Mar 28, 2013 2.540 2.540 2.540 0 -0.09(-3.42%)
Mar 27, 2013 2.600 2.670 2.600 2.630 245,543 +0.02(+0.77%)
Mar 26, 2013 2.680 2.680 2.600 2.610 593,094 -0.06(-2.25%)
Mar 25, 2013 2.730 2.730 2.580 2.670 2,245,892 -0.08(-2.91%)
Mar 22, 2013 2.730 2.830 2.710 2.750 1,170,662 +0.07(+2.61%)
Mar 21, 2013 2.560 2.730 2.520 2.680 1,957,759 +0.07(+2.68%)
Mar 20, 2013 2.570 2.640 2.550 2.610 1,228,911 +0.02(+0.77%)
Mar 19, 2013 2.600 2.640 2.530 2.590 756,784 +0.00(+0.00%)
Mar 18, 2013 2.530 2.620 2.530 2.590 1,296,568 +0.09(+3.60%)
Mar 15, 2013 2.480 2.530 2.430 2.500 1,497,746 +0.04(+1.63%)
Mar 14, 2013 2.370 2.480 2.370 2.460 1,221,835 +0.09(+3.80%)
Mar 13, 2013 2.450 2.460 2.340 2.370 2,038,369 +0.03(+1.28%)
Mar 12, 2013 2.560 2.590 2.230 2.340 3,063,463 -0.20(-7.87%)
Mar 11, 2013 2.640 2.640 2.520 2.540 719,301 -0.08(-3.05%)
Mar 08, 2013 2.450 2.650 2.420 2.620 3,584,993 +0.14(+5.65%)
Mar 07, 2013 2.650 2.680 2.450 2.480 2,220,390 -0.15(-5.70%)
Mar 06, 2013 2.530 2.630 2.440 2.630 2,970,248 +0.06(+2.33%)
Mar 05, 2013 2.700 2.730 2.540 2.570 953,200 -0.09(-3.38%)
Mar 04, 2013 2.720 2.760 2.620 2.660 1,679,357 -0.10(-3.62%)
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.