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 (%)
Jul 31, 2012 3.220 3.220 3.120 3.160 373,322 -0.01(-0.32%)
Jul 30, 2012 3.270 3.320 3.160 3.170 459,476 -0.10(-3.06%)
Jul 27, 2012 3.220 3.420 3.200 3.270 833,527 +0.05(+1.55%)
Jul 26, 2012 3.120 3.230 3.060 3.220 724,131 +0.12(+3.87%)
Jul 25, 2012 3.130 3.150 2.950 3.100 3,006,829 +0.05(+1.64%)
Jul 24, 2012 3.200 3.230 3.010 3.050 835,825 -0.12(-3.79%)
Jul 23, 2012 3.100 3.210 2.920 3.170 1,647,939 -0.01(-0.31%)
Jul 20, 2012 3.260 3.270 3.150 3.180 1,178,709 -0.09(-2.75%)
Jul 19, 2012 3.340 3.350 3.260 3.270 486,887 -0.02(-0.61%)
Jul 18, 2012 3.460 3.460 3.250 3.290 1,791,921 -0.11(-3.24%)
Jul 17, 2012 3.300 3.400 3.230 3.400 1,094,576 +0.02(+0.59%)
Jul 16, 2012 3.560 3.560 3.350 3.380 1,283,296 -0.10(-2.87%)
Jul 13, 2012 3.400 3.580 3.400 3.480 3,232,990 +0.09(+2.65%)
Jul 12, 2012 4.000 4.000 3.240 3.390 10,543,675 -0.96(-22.07%)
Jul 11, 2012 5.260 5.430 4.320 4.350 3,684,062 -0.91(-17.30%)
Jul 10, 2012 5.600 5.640 5.250 5.260 855,331 -0.25(-4.54%)
Jul 09, 2012 5.550 5.640 5.360 5.510 1,134,010 -0.04(-0.72%)
Jul 06, 2012 5.360 5.640 5.340 5.550 2,029,097 +0.05(+0.91%)
Jul 05, 2012 5.370 5.530 5.210 5.500 1,468,276 +0.09(+1.66%)
Jul 04, 2012 5.020 5.420 5.020 5.410 514,693 +0.26(+5.05%)
Jul 03, 2012 4.840 5.150 5.010 5.150 2,450,727 +0.48(+10.28%)
Jun 29, 2012 4.670 4.670 4.670 0 +0.02(+0.43%)
Jun 28, 2012 4.990 5.010 4.470 4.650 798,312 -0.35(-7.00%)
Jun 27, 2012 4.970 5.050 4.950 5.000 1,144,814 -0.02(-0.40%)
Jun 26, 2012 5.050 5.180 4.970 5.020 837,923 -0.03(-0.59%)
Jun 25, 2012 5.050 5.170 4.950 5.050 743,361 +0.00(+0.00%)
Jun 22, 2012 5.080 5.150 4.960 5.050 1,168,311 +0.00(+0.00%)
Jun 21, 2012 5.400 5.400 5.050 5.050 1,183,768 -0.38(-7.00%)
Jun 20, 2012 5.320 5.630 5.310 5.430 1,233,749 +0.07(+1.31%)
Jun 19, 2012 5.230 5.650 5.230 5.360 1,720,523 +0.11(+2.10%)
Jun 18, 2012 5.060 5.300 5.040 5.250 1,289,784 +0.19(+3.75%)
Jun 15, 2012 5.220 5.250 5.020 5.060 1,419,312 -0.17(-3.25%)
Jun 14, 2012 5.460 5.540 5.190 5.230 2,246,559 -0.22(-4.04%)
Jun 13, 2012 5.710 5.720 5.450 5.450 661,094 -0.19(-3.37%)
Jun 12, 2012 5.700 5.810 5.560 5.640 1,075,224 -0.06(-1.05%)
Jun 11, 2012 5.830 5.870 5.560 5.700 751,011 -0.09(-1.55%)
Jun 08, 2012 5.520 5.800 5.520 5.790 647,554 +0.13(+2.30%)
Jun 07, 2012 6.070 6.070 5.580 5.660 663,598 -0.34(-5.67%)
Jun 06, 2012 6.220 6.280 5.910 6.000 1,387,645 -0.08(-1.32%)
Jun 05, 2012 6.000 6.100 5.960 6.080 781,782 +0.06(+1.00%)
Jun 04, 2012 5.950 6.020 5.730 6.020 594,999 +0.09(+1.52%)
Jun 02, 2012 5.350 6.100 5.350 5.930 1,999,676 +0.00(+0.00%)
Jun 01, 2012 5.350 6.100 5.350 5.930 1,999,676 +0.68(+12.95%)
May 31, 2012 5.000 5.290 4.980 5.250 851,103 +0.26(+5.21%)
May 30, 2012 5.000 5.170 4.910 4.990 1,349,294 -0.09(-1.77%)
May 29, 2012 5.340 5.400 5.080 5.080 576,129 -0.30(-5.58%)
May 28, 2012 5.390 5.430 5.230 5.380 472,710 +0.00(+0.00%)
May 25, 2012 5.350 5.390 5.170 5.380 490,581 +0.03(+0.56%)
May 24, 2012 5.190 5.440 5.100 5.350 1,335,042 +0.27(+5.31%)
May 23, 2012 4.680 5.140 4.650 5.080 833,253 +0.40(+8.55%)
May 22, 2012 4.550 4.790 4.500 4.680 1,291,205 +0.05(+1.08%)
May 18, 2012 4.630 4.630 4.630 0 -0.02(-0.43%)
May 17, 2012 4.110 4.760 4.040 4.650 1,561,208 +0.72(+18.32%)
May 16, 2012 4.100 4.150 3.810 3.930 1,860,104 -0.14(-3.44%)
May 15, 2012 4.370 4.470 4.030 4.070 1,532,623 -0.29(-6.65%)
May 14, 2012 4.500 4.600 4.350 4.360 1,105,324 -0.24(-5.22%)
May 11, 2012 4.590 4.740 4.550 4.600 549,435 -0.05(-1.08%)
May 10, 2012 4.850 4.860 4.650 4.650 696,943 -0.04(-0.85%)
May 09, 2012 4.600 4.910 4.510 4.690 1,457,902 -0.07(-1.47%)
May 08, 2012 4.720 4.840 4.640 4.760 1,102,300 -0.13(-2.66%)
May 07, 2012 4.950 4.960 4.770 4.890 586,457 -0.07(-1.41%)
May 04, 2012 4.800 5.040 4.650 4.960 1,295,684 +0.16(+3.33%)
May 03, 2012 4.990 4.990 4.600 4.800 1,592,929 -0.25(-4.95%)
May 02, 2012 5.160 5.160 5.000 5.050 993,432 -0.10(-1.94%)
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.