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 (%)
Oct 30, 2009 3.103 3.103 3.103 3.103 3,000 -0.06(-1.96%)
Oct 29, 2009 3.044 3.250 3.044 3.164 155,000 +0.20(+6.87%)
Oct 28, 2009 3.056 3.057 2.961 2.961 15,300 -0.25(-7.73%)
Oct 27, 2009 3.145 3.209 3.080 3.209 6,600 +0.21(+6.93%)
Oct 26, 2009 3.321 3.321 3.001 3.001 3,200 -0.31(-9.37%)
Oct 23, 2009 3.311 3.311 3.311 3.311 4,600 +0.08(+2.46%)
Oct 22, 2009 3.268 3.268 3.224 3.232 3,800 -0.11(-3.42%)
Oct 21, 2009 3.330 3.346 3.299 3.346 7,600 +0.14(+4.22%)
Oct 20, 2009 3.171 3.211 3.168 3.211 75,500 -0.08(-2.45%)
Oct 19, 2009 3.251 3.291 3.239 3.291 5,400 +0.24(+7.93%)
Oct 16, 2009 2.937 3.049 2.937 3.049 7,900 +0.13(+4.57%)
Oct 15, 2009 3.074 3.074 2.916 2.916 104,500 -0.25(-8.01%)
Oct 14, 2009 3.154 3.170 3.122 3.170 11,300 +0.11(+3.49%)
Oct 13, 2009 3.028 3.107 2.996 3.063 109,200 +0.10(+3.48%)
Oct 09, 2009 2.960 2.960 2.960 2.960 0 -0.02(-0.80%)
Oct 08, 2009 2.933 2.984 2.933 2.984 1,900 +0.17(+6.12%)
Oct 07, 2009 2.951 2.951 2.812 2.812 5,000 -0.04(-1.52%)
Oct 06, 2009 2.775 2.888 2.730 2.856 39,200 +0.22(+8.18%)
Oct 05, 2009 2.512 2.639 2.512 2.639 5,500 +0.11(+4.16%)
Oct 02, 2009 2.525 2.534 2.490 2.534 167,200 +0.07(+2.74%)
Oct 01, 2009 2.610 2.610 2.466 2.466 3,400 -0.16(-6.05%)
Sep 30, 2009 2.538 2.640 2.524 2.625 18,500 +0.20(+8.03%)
Sep 29, 2009 2.390 2.439 2.390 2.430 11,500 -0.03(-1.17%)
Sep 28, 2009 2.497 2.497 2.441 2.459 70,200 +0.10(+4.21%)
Sep 25, 2009 2.336 2.370 2.336 2.359 4,400 +0.00(+0.08%)
Sep 24, 2009 2.359 2.359 2.357 2.357 400 -0.08(-3.11%)
Sep 23, 2009 2.450 2.450 2.402 2.433 5,500 -0.01(-0.53%)
Sep 21, 2009 2.446 2.446 2.446 0 -0.14(-5.27%)
Sep 18, 2009 2.564 2.582 2.522 2.582 4,000 -0.02(-0.83%)
Sep 17, 2009 2.750 2.750 2.603 2.603 2,600 -0.16(-5.67%)
Sep 16, 2009 2.769 2.791 2.760 2.760 5,800 +0.04(+1.47%)
Sep 15, 2009 2.640 2.720 2.640 2.720 8,000 +0.10(+3.73%)
Sep 14, 2009 2.650 2.660 2.622 2.622 3,700 -0.10(-3.51%)
Sep 11, 2009 2.649 2.775 2.649 2.717 60,500 +0.14(+5.38%)
Sep 10, 2009 2.432 2.579 2.432 2.579 12,995 +0.08(+3.33%)
Sep 09, 2009 2.473 2.510 2.473 2.496 4,200 +0.06(+2.55%)
Sep 08, 2009 2.528 2.528 2.434 2.434 10,500 +0.03(+1.17%)
Sep 04, 2009 2.332 2.406 2.292 2.405 100,500 +0.09(+3.75%)
Sep 03, 2009 2.150 2.318 2.150 2.318 42,300 +0.21(+9.93%)
Sep 02, 2009 1.984 2.128 1.984 2.109 166,400 +0.07(+3.66%)
Aug 31, 2009 2.034 2.034 2.034 0 -0.02(-1.06%)
Aug 28, 2009 2.056 2.056 2.056 2.056 2,500 +0.13(+6.48%)
Aug 27, 2009 1.931 1.931 1.931 1.931 5,000 -0.01(-0.54%)
Aug 26, 2009 1.941 1.949 1.927 1.942 18,900 -0.05(-2.41%)
Aug 24, 2009 1.990 1.990 1.990 0 -0.07(-3.42%)
Aug 21, 2009 2.080 2.118 2.050 2.060 107,500 +0.07(+3.32%)
Aug 20, 2009 1.987 1.995 1.980 1.994 190,900 +0.03(+1.46%)
Aug 19, 2009 1.977 1.977 1.965 1.965 2,700 +0.05(+2.62%)
Aug 18, 2009 1.915 1.915 1.906 1.915 7,500 -0.01(-0.36%)
Aug 17, 2009 1.937 1.942 1.922 1.922 6,000 -0.17(-8.03%)
Aug 14, 2009 2.102 2.102 2.066 2.090 3,800 -0.06(-2.74%)
Aug 12, 2009 2.149 2.149 2.149 2.149 0 +0.08(+4.01%)
Aug 10, 2009 2.066 2.066 2.066 0 -0.06(-3.05%)
Aug 06, 2009 2.131 2.131 2.131 0 +0.02(+0.96%)
Aug 05, 2009 2.153 2.153 2.111 2.111 2,100 -0.03(-1.37%)
Aug 04, 2009 2.143 2.183 2.140 2.140 5,600 +0.04(+1.86%)
Jul 31, 2009 2.101 2.101 2.101 0 +0.11(+5.72%)
Jul 30, 2009 1.988 1.988 1.987 1.987 800 -0.05(-2.28%)
Jul 28, 2009 2.034 2.034 2.034 2.034 0 -0.10(-4.63%)
Jul 27, 2009 2.170 2.170 2.132 2.132 3,000 -0.03(-1.46%)
Jul 24, 2009 2.164 2.164 2.164 2.164 1,000 -0.00(-0.17%)
Jul 22, 2009 2.168 2.168 2.168 0 +0.00(+0.08%)
Jul 20, 2009 2.166 2.166 2.166 0 +0.15(+7.34%)
Jul 17, 2009 1.939 2.018 1.939 2.018 104,100 +0.23(+12.69%)
Jul 10, 2009 1.790 1.790 1.790 0 +0.04(+2.11%)
Jul 08, 2009 1.754 1.754 1.754 1.754 0 -0.12(-6.46%)
Jun 29, 2009 1.875 1.875 1.875 0 -0.07(-3.58%)
Jun 25, 2009 1.944 1.944 1.944 1.944 0 +0.21(+12.01%)
Jun 23, 2009 1.736 1.736 1.736 1.736 0 -0.09(-5.06%)
Jun 22, 2009 1.828 1.828 1.828 1.828 100 +0.10(+5.66%)
Jun 18, 2009 1.764 1.730 1.730 1.730 500 -0.03(-1.87%)
Jun 16, 2009 1.763 1.763 1.763 1.763 0 -0.19(-9.54%)
Jun 10, 2009 1.949 1.949 1.949 0 -0.01(-0.71%)
Jun 09, 2009 1.963 1.963 1.963 1.963 45,000 +0.07(+3.75%)
Jun 08, 2009 1.897 1.897 1.892 1.892 700 -0.07(-3.37%)
Jun 05, 2009 1.947 1.958 1.947 1.958 1,600 -0.02(-1.07%)
Jun 04, 2009 1.993 1.999 1.979 1.979 1,800 -0.11(-5.29%)
Jun 03, 2009 2.116 2.118 2.090 2.090 4,500 -0.05(-2.25%)
Jun 02, 2009 2.146 2.146 2.138 2.138 4,200 -0.17(-7.41%)
Jun 01, 2009 2.309 2.309 2.309 2.309 1,000 +0.04(+1.65%)
May 29, 2009 2.085 2.271 2.085 2.271 5,500 +0.15(+6.99%)
May 28, 2009 2.123 2.123 2.123 2.123 500 +0.00(+0.03%)
May 26, 2009 2.142 2.122 2.122 2.122 0 -0.02(-0.92%)
May 22, 2009 2.142 2.142 2.142 2.142 1,000 +0.11(+5.25%)
May 21, 2009 1.994 2.035 1.994 2.035 12,000 +0.09(+4.66%)
May 20, 2009 1.891 1.945 1.891 1.945 24,550 +0.15(+8.58%)
May 15, 2009 1.791 1.791 1.791 1.791 0 -0.01(-0.44%)
May 13, 2009 1.799 1.799 1.799 0 +0.01(+0.80%)
May 12, 2009 1.869 1.869 1.785 1.785 15,000 -0.07(-3.64%)
May 11, 2009 1.852 1.852 1.852 1.852 1,000 +0.05(+2.80%)
May 08, 2009 1.802 1.802 1.802 1.802 5,000 +0.13(+7.75%)
May 07, 2009 1.660 1.674 1.660 1.672 7,100 +0.11(+6.96%)
May 05, 2009 1.563 1.563 1.563 1.563 0 -0.01(-0.76%)
May 04, 2009 1.585 1.613 1.570 1.575 116,500 +0.04(+2.69%)
May 01, 2009 1.534 1.534 1.534 1.534 1,300 -0.01(-0.47%)
Apr 30, 2009 1.544 1.548 1.540 1.541 65,300 -0.07(-4.19%)
Apr 28, 2009 1.608 1.608 1.608 0 +0.01(+0.53%)
Apr 24, 2009 1.600 1.600 1.600 1.600 0 +0.18(+12.55%)
Apr 23, 2009 1.421 1.421 1.421 1.421 2,500 -0.02(-1.57%)
Apr 22, 2009 1.438 1.446 1.438 1.444 125,300 +0.00(+0.26%)
Apr 19, 2009 1.440 1.440 1.440 1.440 0 +0.00(+0.00%)
Apr 17, 2009 1.483 1.491 1.440 1.440 13,600 -0.09(-5.81%)
Apr 16, 2009 1.546 1.546 1.529 1.529 1,000 -0.02(-1.43%)
Apr 15, 2009 1.560 1.560 1.551 1.551 18,100 -0.02(-1.18%)
Apr 14, 2009 1.511 1.570 1.511 1.570 4,400 -0.00(-0.20%)
Apr 13, 2009 1.573 1.573 1.573 1.573 4,400 +0.07(+4.80%)
Apr 07, 2009 1.501 1.501 1.501 1.501 0 +0.02(+1.23%)
Apr 06, 2009 1.515 1.539 1.481 1.483 28,000 -0.14(-8.46%)
Apr 03, 2009 1.620 1.620 1.620 1.620 500 -0.06(-3.82%)
Apr 02, 2009 1.693 1.693 1.684 1.684 4,900 +0.06(+3.52%)
Apr 01, 2009 1.619 1.627 1.619 1.627 3,000 -0.08(-4.94%)
Mar 20, 2009 1.712 1.712 1.712 0 +0.08(+4.81%)
Mar 19, 2009 1.633 1.633 1.633 1.633 10,000 +0.09(+5.89%)
Mar 18, 2009 1.574 1.574 1.542 1.542 3,000 +0.06(+3.86%)
Mar 13, 2009 1.485 1.485 1.485 0 +0.00(+0.00%)
Mar 12, 2009 1.546 1.546 1.485 1.485 1,400 -0.00(-0.11%)
Mar 11, 2009 1.487 1.487 1.487 1.487 2,000 -0.03(-2.26%)
Mar 10, 2009 1.521 1.521 1.521 0 +0.00(+0.00%)
Mar 09, 2009 1.528 1.529 1.521 1.521 28,600 -0.07(-4.30%)
Mar 06, 2009 1.589 1.589 1.589 0 +0.00(+0.00%)
Mar 05, 2009 1.562 1.589 1.562 1.589 8,800 +0.23(+16.86%)
Mar 04, 2009 1.357 1.360 1.357 1.360 13,500 +0.05(+3.80%)
Mar 02, 2009 1.318 1.318 1.310 1.310 1,000 -0.07(-4.78%)
Feb 27, 2009 1.376 1.376 1.376 1.376 1,000 -0.05(-3.30%)
Feb 26, 2009 1.395 1.423 1.395 1.423 5,600 +0.02(+1.68%)
Feb 25, 2009 1.365 1.410 1.349 1.399 3,300 +0.06(+4.28%)
Feb 24, 2009 1.332 1.342 1.332 1.342 2,200 -0.24(-15.34%)
Feb 23, 2009 1.604 1.609 1.543 1.585 25,900 +0.04(+2.27%)
Feb 20, 2009 1.550 1.550 1.550 1.550 25,000 +0.00(+0.13%)
Feb 19, 2009 1.550 1.550 1.548 1.548 25,100 +0.00(+0.00%)
Feb 18, 2009 1.548 1.548 1.548 1.548 2,000 -0.06(-3.56%)
Feb 17, 2009 1.605 1.605 1.605 1.605 1,000 +0.00(+0.00%)
Feb 13, 2009 1.605 1.605 1.605 1.605 1,500 -0.08(-4.74%)
Feb 12, 2009 1.685 1.685 1.685 1.685 0 +0.00(+0.00%)
Feb 11, 2009 1.653 1.685 1.653 1.685 2,200 +0.10(+6.02%)
Feb 10, 2009 1.589 1.589 1.589 1.589 500 +0.10(+6.36%)
Feb 09, 2009 1.616 1.616 1.494 1.494 18,700 -0.20(-12.00%)
Feb 06, 2009 1.654 1.698 1.654 1.698 1,200 +0.00(+0.23%)
Feb 05, 2009 1.696 1.696 1.686 1.694 7,000 +0.07(+4.22%)
Feb 04, 2009 1.625 1.625 1.625 1.625 2,400 +0.09(+6.03%)
Feb 03, 2009 1.554 1.560 1.504 1.533 33,900 +0.01(+0.74%)
Feb 02, 2009 1.500 1.523 1.500 1.522 6,000 +0.05(+3.19%)
Jan 30, 2009 1.451 1.484 1.451 1.475 15,300 +0.05(+3.82%)
Jan 29, 2009 1.426 1.426 1.405 1.421 4,000 -0.00(-0.19%)
Jan 28, 2009 1.423 1.423 1.423 0 +0.00(+0.00%)
Jan 27, 2009 1.423 1.423 1.423 1.423 1,000 -0.02(-1.37%)
Jan 26, 2009 1.497 1.515 1.433 1.443 9,000 +0.14(+10.41%)
Jan 23, 2009 1.307 1.307 1.307 1.307 600 +0.03(+2.21%)
Jan 22, 2009 1.278 1.279 1.278 1.279 3,500 +0.05(+3.97%)
Jan 21, 2009 1.230 1.230 1.230 1.230 26,632 +0.03(+2.53%)
Jan 16, 2009 1.200 1.200 1.200 0 +0.06(+4.91%)
Jan 15, 2009 1.143 1.143 1.143 0 +0.00(+0.00%)
Jan 14, 2009 1.143 1.143 1.143 1.143 500 -0.05(-4.07%)
Jan 13, 2009 1.184 1.192 1.184 1.192 20,000 +0.03(+2.69%)
Jan 12, 2009 1.161 1.161 1.161 1.161 300 -0.00(-0.14%)
Jan 08, 2009 1.162 1.162 1.162 0 -0.03(-2.59%)
Jan 07, 2009 1.193 1.193 1.193 1.193 1,000 +0.04(+3.67%)
Jan 06, 2009 1.192 1.192 1.151 1.151 3,000 +0.20(+21.17%)
Jan 05, 2009 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Jan 02, 2009 0.9518 0.9565 0.9385 0.9500 20,000 -0.03(-2.70%)
Dec 31, 2008 0.9764 0.9764 0.9764 0.9764 1,100 -0.03(-2.87%)
Dec 30, 2008 1.003 1.005 1.003 1.005 1,200 -0.03(-2.88%)
Dec 29, 2008 1.038 1.095 1.032 1.035 11,900 +0.11(+11.30%)
Dec 26, 2008 0.9300 0.9300 0.9300 0.9300 1,000 -0.12(-11.26%)
Dec 23, 2008 1.048 1.048 1.048 1.048 400 +0.03(+2.75%)
Dec 22, 2008 1.025 1.025 1.020 1.020 6,692 -0.02(-1.83%)
Dec 19, 2008 1.048 1.039 1.039 1.039 0 +0.00(+0.00%)
Dec 18, 2008 1.049 1.050 1.039 1.039 16,600 -0.05(-4.63%)
Dec 17, 2008 1.089 1.089 1.089 0 +0.00(+0.00%)
Dec 16, 2008 1.058 1.089 1.058 1.089 5,900 -0.01(-1.25%)
Dec 15, 2008 1.117 1.117 1.103 1.103 7,000 +0.07(+7.11%)
Dec 12, 2008 1.065 1.065 1.015 1.030 4,500 -0.02(-1.95%)
Dec 11, 2008 1.021 1.140 1.021 1.050 413,114 -0.07(-6.04%)
Dec 10, 2008 1.118 1.118 1.118 0 +0.00(+0.00%)
Dec 09, 2008 1.118 1.118 1.118 1.118 500 +0.11(+10.75%)
Dec 08, 2008 1.002 1.010 1.002 1.010 7,400 +0.11(+11.86%)
Dec 05, 2008 0.9000 0.9025 0.9000 0.9025 2,800 -0.03(-3.33%)
Dec 04, 2008 0.9415 0.9415 0.9336 0.9336 2,500 -0.06(-5.70%)
Dec 03, 2008 0.9400 0.9980 0.9400 0.9900 5,600 +0.02(+2.06%)
Dec 02, 2008 0.8720 0.9700 0.8720 0.9700 10,000 +0.15(+18.83%)
Dec 01, 2008 0.8770 0.8770 0.8163 0.8163 5,600 -0.11(-11.69%)
Nov 28, 2008 0.8900 0.9244 0.8900 0.9244 13,000 +0.11(+13.34%)
Nov 26, 2008 0.8156 0.8156 0.8156 0 +0.00(+0.00%)
Nov 25, 2008 0.8156 0.8156 0.8156 0.8156 3,000 +0.01(+1.25%)
Nov 24, 2008 0.7440 0.8215 0.7360 0.8055 16,700 +0.08(+10.45%)
Nov 21, 2008 0.7151 0.7293 0.7151 0.7293 11,000 +0.00(+0.32%)
Nov 19, 2008 0.7270 0.7270 0.7270 0 +0.00(+0.00%)
Nov 18, 2008 0.7402 0.7402 0.7270 0.7270 5,500 +0.00(+0.59%)
Nov 13, 2008 0.7227 0.7227 0.7227 0 +0.00(+0.00%)
Nov 12, 2008 0.7950 0.7950 0.7227 0.7227 3,275 -0.05(-6.72%)
Nov 11, 2008 0.8140 0.8140 0.7748 0.7748 4,500 -0.05(-6.21%)
Nov 10, 2008 0.8261 0.8261 0.8261 0 +0.00(+0.00%)
Nov 07, 2008 0.8261 0.8261 0.8261 0.8261 1,000 -0.01(-1.07%)
Nov 06, 2008 0.8350 0.8350 0.8350 0.8350 5,000 -0.01(-1.65%)
Nov 05, 2008 0.8910 0.9000 0.8490 0.8490 16,900 -0.05(-5.56%)
Nov 04, 2008 0.8990 0.8990 0.8990 0.8990 3,000 +0.18(+24.69%)
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.