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 29, 2017 3.330 3.370 3.280 3.300 748,616 -0.03(-0.90%)
Sep 28, 2017 3.310 3.340 3.270 3.330 454,122 +0.02(+0.60%)
Sep 27, 2017 3.310 3.310 422,690 -0.10(-2.93%)
Sep 26, 2017 3.460 3.480 3.400 3.410 597,174 -0.10(-2.85%)
Sep 25, 2017 3.440 3.520 3.420 3.510 1,105,690 +0.06(+1.74%)
Sep 22, 2017 3.450 3.475 3.400 3.450 905,352 +0.03(+0.88%)
Sep 21, 2017 3.200 3.440 3.200 3.420 1,365,909 +0.13(+3.95%)
Sep 20, 2017 3.420 3.450 3.230 3.290 1,355,003 -0.13(-3.80%)
Sep 19, 2017 3.440 3.510 3.380 3.420 1,437,949 +0.00(+0.00%)
Sep 18, 2017 3.280 3.450 3.230 3.420 3,505,749 +0.22(+6.87%)
Sep 15, 2017 3.200 3.220 3.140 3.200 3,561,823 +0.00(+0.00%)
Sep 14, 2017 3.240 3.270 3.180 3.200 829,923 -0.05(-1.54%)
Sep 13, 2017 3.390 3.390 3.250 3.250 778,727 -0.11(-3.27%)
Sep 12, 2017 3.330 3.410 3.310 3.360 644,579 +0.02(+0.60%)
Sep 11, 2017 3.300 3.450 3.300 3.340 1,102,686 -0.04(-1.18%)
Sep 08, 2017 3.420 3.440 3.320 3.380 810,901 -0.04(-1.17%)
Sep 07, 2017 3.500 3.520 3.410 3.420 816,770 -0.02(-0.58%)
Sep 06, 2017 3.560 3.590 3.410 3.440 1,154,949 -0.12(-3.37%)
Sep 05, 2017 3.550 3.585 3.550 3.560 1,670,890 +0.03(+0.85%)
Sep 01, 2017 3.530 3.540 3.460 3.530 1,078,548 +0.01(+0.28%)
Aug 31, 2017 3.490 3.525 3.455 3.520 1,189,671 +0.02(+0.57%)
Aug 30, 2017 3.540 3.560 3.500 3.500 671,643 -0.05(-1.41%)
Aug 29, 2017 3.610 3.640 3.510 3.550 1,822,456 +0.01(+0.28%)
Aug 28, 2017 3.480 3.580 3.470 3.540 1,408,428 +0.11(+3.21%)
Aug 25, 2017 3.340 3.520 3.320 3.430 2,514,871 +0.11(+3.31%)
Aug 24, 2017 3.260 3.330 3.240 3.320 1,256,873 +0.04(+1.22%)
Aug 23, 2017 3.280 3.290 3.250 3.280 335,333 +0.02(+0.61%)
Aug 22, 2017 3.210 3.280 3.190 3.260 564,287 +0.05(+1.56%)
Aug 21, 2017 3.190 3.230 3.170 3.210 450,323 +0.03(+0.94%)
Aug 18, 2017 3.250 3.270 3.145 3.180 768,968 -0.01(-0.31%)
Aug 17, 2017 3.250 3.270 3.170 3.190 605,084 -0.03(-0.93%)
Aug 16, 2017 3.150 3.230 3.100 3.220 1,009,987 +0.07(+2.22%)
Aug 15, 2017 3.170 3.220 3.140 3.150 762,515 -0.10(-3.08%)
Aug 14, 2017 3.290 3.300 3.230 3.250 931,570 -0.12(-3.56%)
Aug 11, 2017 3.240 3.380 3.220 3.370 1,343,785 +0.13(+4.01%)
Aug 10, 2017 3.250 3.250 3.170 3.240 1,657,178 +0.04(+1.25%)
Aug 09, 2017 2.840 3.200 2.820 3.200 2,797,821 +0.49(+18.08%)
Aug 08, 2017 2.820 2.850 2.700 2.710 1,130,585 -0.08(-2.87%)
Aug 04, 2017 2.860 2.900 2.750 2.790 1,636,310 -0.11(-3.79%)
Aug 03, 2017 2.920 2.970 2.890 2.900 1,018,811 -0.04(-1.36%)
Aug 02, 2017 3.050 3.070 2.920 2.940 1,825,256 -0.11(-3.61%)
Aug 01, 2017 3.000 3.105 2.980 3.050 1,358,105 +0.04(+1.33%)
Jul 31, 2017 3.030 3.080 2.990 3.010 1,194,421 -0.02(-0.66%)
Jul 28, 2017 3.020 3.035 2.990 3.030 864,120 +0.03(+1.00%)
Jul 27, 2017 3.080 3.080 2.960 3.000 1,466,457 -0.07(-2.28%)
Jul 26, 2017 3.010 3.080 2.960 3.070 829,706 +0.06(+1.99%)
Jul 25, 2017 2.960 3.040 2.920 3.010 932,041 +0.07(+2.38%)
Jul 24, 2017 3.040 3.040 2.930 2.940 786,490 -0.08(-2.65%)
Jul 21, 2017 3.060 3.060 3.000 3.020 642,343 -0.01(-0.33%)
Jul 20, 2017 3.040 3.070 3.040 3.030 633,676 -0.02(-0.66%)
Jul 19, 2017 3.050 3.070 2.990 3.050 608,408 +0.00(+0.00%)
Jul 18, 2017 3.050 3.070 3.025 3.050 1,527,591 +0.02(+0.66%)
Jul 17, 2017 2.950 3.030 2.930 3.030 976,380 +0.12(+4.12%)
Jul 14, 2017 2.910 2.950 2.900 2.910 767,772 +0.06(+2.11%)
Jul 13, 2017 2.850 2.910 2.840 2.850 875,224 +0.03(+1.06%)
Jul 12, 2017 2.930 2.990 2.800 2.820 1,910,799 -0.11(-3.75%)
Jul 11, 2017 2.940 2.950 2.860 2.930 1,620,966 -0.02(-0.68%)
Jul 10, 2017 2.880 2.980 2.880 2.950 2,600,532 +0.05(+1.72%)
Jul 07, 2017 2.830 2.920 2.770 2.900 2,391,140 +0.04(+1.40%)
Jul 06, 2017 2.860 2.905 2.840 2.860 2,245,559 +0.00(+0.00%)
Jul 05, 2017 2.900 2.920 2.810 2.860 1,182,685 -0.02(-0.69%)
Jul 04, 2017 2.940 2.950 2.880 2.880 319,629 -0.11(-3.68%)
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.