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 (%)
Sep 28, 2007 1.670 1.750 1.520 1.610 603,316 -0.05(-3.01%)
Sep 27, 2007 1.650 1.700 1.630 1.660 151,135 +0.05(+3.11%)
Sep 26, 2007 1.720 1.750 1.610 1.610 360,905 -0.12(-6.94%)
Sep 25, 2007 1.700 1.740 1.670 1.730 280,047 +0.03(+1.76%)
Sep 24, 2007 1.740 1.750 1.700 1.700 242,084 -0.05(-2.86%)
Sep 21, 2007 1.710 1.750 1.680 1.750 340,403 +0.02(+1.16%)
Sep 20, 2007 1.720 1.760 1.600 1.730 942,069 +0.07(+4.22%)
Sep 19, 2007 1.720 1.770 1.630 1.660 878,459 -0.04(-2.35%)
Sep 18, 2007 1.680 1.740 1.630 1.700 883,400 +0.02(+1.19%)
Sep 17, 2007 1.720 1.730 1.650 1.680 81,606 -0.04(-2.33%)
Sep 14, 2007 1.670 1.740 1.600 1.720 277,685 +0.05(+2.99%)
Sep 13, 2007 1.560 1.670 1.560 1.670 89,385 +0.08(+5.03%)
Sep 12, 2007 1.580 1.600 1.560 1.590 185,808 -0.03(-1.85%)
Sep 11, 2007 1.550 1.650 1.530 1.620 345,330 +0.04(+2.53%)
Sep 10, 2007 1.610 1.690 1.540 1.580 231,808 -0.02(-1.25%)
Sep 07, 2007 1.690 1.770 1.570 1.600 241,422 -0.06(-3.61%)
Sep 06, 2007 1.580 1.670 1.570 1.660 386,367 +0.07(+4.40%)
Sep 05, 2007 1.580 1.630 1.560 1.590 108,000 -0.05(-3.05%)
Sep 04, 2007 1.450 1.640 1.420 1.640 368,640 +0.13(+8.61%)
Aug 31, 2007 1.390 1.530 1.380 1.510 185,088 +0.14(+10.22%)
Aug 30, 2007 1.350 1.390 1.320 1.370 245,956 +0.03(+2.24%)
Aug 29, 2007 1.340 1.370 1.280 1.340 112,578 +0.04(+3.08%)
Aug 28, 2007 1.350 1.370 1.270 1.300 263,342 -0.05(-3.70%)
Aug 27, 2007 1.390 1.390 1.320 1.350 151,090 -0.03(-2.17%)
Aug 24, 2007 1.330 1.400 1.330 1.380 178,360 +0.05(+3.76%)
Aug 23, 2007 1.340 1.400 1.330 1.330 160,652 -0.02(-1.48%)
Aug 22, 2007 1.280 1.390 1.280 1.350 291,809 +0.04(+3.05%)
Aug 21, 2007 1.280 1.330 1.210 1.310 126,440 +0.06(+4.80%)
Aug 20, 2007 1.260 1.370 1.220 1.250 753,764 +0.00(+0.00%)
Aug 17, 2007 1.400 1.400 1.210 1.250 848,493 -0.05(-3.85%)
Aug 16, 2007 1.400 1.490 1.180 1.300 1,246,783 -0.10(-7.14%)
Aug 15, 2007 1.510 1.550 1.390 1.400 526,889 -0.23(-14.11%)
Aug 14, 2007 1.550 1.650 1.530 1.630 352,081 +0.01(+0.62%)
Aug 13, 2007 1.660 1.660 1.560 1.620 97,650 +0.05(+3.18%)
Aug 10, 2007 1.550 1.670 1.530 1.570 101,425 +0.00(+0.00%)
Aug 09, 2007 1.560 1.620 1.550 1.570 210,770 -0.06(-3.68%)
Aug 08, 2007 1.650 1.680 1.550 1.630 750,979 -0.02(-1.21%)
Aug 07, 2007 1.680 1.700 1.640 1.650 381,026 -0.05(-2.94%)
Aug 06, 2007 1.700 1.750 1.680 1.700 222,962 +0.00(+0.00%)
Aug 03, 2007 1.700 1.750 1.680 1.700 222,962 +0.00(+0.00%)
Aug 02, 2007 1.710 1.750 1.670 1.700 116,541 -0.04(-2.30%)
Aug 01, 2007 1.790 1.800 1.620 1.740 673,148 -0.04(-2.25%)
Jul 31, 2007 1.800 1.840 1.740 1.780 663,192 +0.02(+1.14%)
Jul 30, 2007 1.670 1.820 1.640 1.760 278,399 +0.05(+2.92%)
Jul 27, 2007 1.650 1.750 1.630 1.710 104,114 +0.06(+3.64%)
Jul 26, 2007 1.640 1.690 1.530 1.650 660,660 -0.06(-3.51%)
Jul 25, 2007 1.720 1.720 1.670 1.710 2,900 -0.07(-3.93%)
Jul 24, 2007 1.770 1.780 1.780 1.780 600 +0.01(+0.56%)
Jul 23, 2007 1.900 1.900 1.760 1.770 731,863 -0.14(-7.33%)
Jul 20, 2007 1.820 1.930 1.820 1.910 632,153 +0.07(+3.80%)
Jul 19, 2007 1.720 1.840 1.680 1.840 1,220,014 +0.17(+10.18%)
Jul 18, 2007 1.500 1.750 1.490 1.670 1,025,453 +0.18(+12.08%)
Jul 17, 2007 1.480 1.500 1.450 1.490 806,884 +0.01(+0.68%)
Jul 16, 2007 1.480 1.520 1.460 1.480 88,788 -0.02(-1.33%)
Jul 13, 2007 1.510 1.550 1.490 1.500 200,460 -0.03(-1.96%)
Jul 12, 2007 1.510 1.550 1.470 1.530 209,789 +0.07(+4.79%)
Jul 11, 2007 1.550 1.560 1.460 1.460 720,839 -0.06(-3.95%)
Jul 10, 2007 1.610 1.610 1.460 1.520 335,114 -0.06(-3.80%)
Jul 09, 2007 1.700 1.710 1.550 1.580 726,760 -0.08(-4.82%)
Jul 06, 2007 1.530 1.680 1.510 1.660 553,590 +0.14(+9.21%)
Jul 05, 2007 1.520 1.520 1.470 1.520 2,091,627 +0.05(+3.40%)
Jul 03, 2007 1.440 1.510 1.440 1.470 138,145 +0.00(+0.00%)
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.