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 (%)
Apr 30, 2014 3.720 3.720 3.720 3.720 0 -0.06(-1.69%)
Apr 29, 2014 3.784 3.784 3.784 3.784 500 +0.12(+3.39%)
Apr 25, 2014 3.660 3.660 3.660 3.660 0 +0.03(+0.83%)
Apr 24, 2014 3.640 3.718 3.630 3.630 16,426 -0.06(-1.63%)
Apr 23, 2014 3.591 3.770 3.591 3.690 1,700 +0.21(+5.90%)
Apr 22, 2014 3.485 3.485 3.485 3.485 250 -0.05(-1.54%)
Apr 21, 2014 3.539 3.539 3.539 3.539 1,000 -0.01(-0.34%)
Apr 17, 2014 3.551 3.551 3.551 0 +0.09(+2.52%)
Apr 16, 2014 3.477 3.477 3.464 3.464 8,351 -0.02(-0.46%)
Apr 15, 2014 3.527 3.527 3.480 3.480 3,900 -0.29(-7.58%)
Apr 14, 2014 3.705 3.765 3.700 3.765 4,975 +0.20(+5.46%)
Apr 11, 2014 3.640 3.670 3.570 3.570 0 -0.09(-2.46%)
Apr 10, 2014 3.710 3.710 3.630 3.660 1,519 -0.07(-1.88%)
Apr 09, 2014 3.697 3.730 3.659 3.730 4,918 +0.01(+0.27%)
Apr 08, 2014 3.703 3.720 3.660 3.720 4,551 +0.04(+0.98%)
Apr 07, 2014 3.640 3.684 3.640 3.684 837 +0.05(+1.49%)
Apr 04, 2014 3.717 3.750 3.630 3.630 0 +0.04(+1.11%)
Apr 03, 2014 3.720 3.720 3.520 3.590 2,382 -0.20(-5.28%)
Apr 02, 2014 3.590 3.790 3.590 3.790 2,357 +0.29(+8.29%)
Apr 01, 2014 3.500 3.500 3.500 3.500 131 -0.15(-4.06%)
Mar 31, 2014 3.648 3.648 3.648 3.648 1,104 +0.11(+3.05%)
Mar 28, 2014 3.540 3.540 3.540 3.540 0 +0.14(+4.12%)
Mar 27, 2014 3.400 3.400 3.400 3.400 4,100 +0.07(+2.18%)
Mar 26, 2014 3.644 3.644 3.328 3.328 6,876 -0.14(-4.10%)
Mar 25, 2014 3.448 3.470 3.448 3.470 11,139 +0.03(+0.83%)
Mar 24, 2014 3.640 3.640 3.442 3.442 6,067 -0.35(-9.19%)
Mar 21, 2014 3.794 3.794 3.790 3.790 0 -0.07(-1.77%)
Mar 20, 2014 3.781 3.864 3.781 3.858 2,445 -0.06(-1.51%)
Mar 19, 2014 4.008 4.019 3.917 3.917 15,126 -0.34(-8.05%)
Mar 17, 2014 4.260 4.260 4.260 4.260 0 +0.00(+0.00%)
Mar 14, 2014 4.248 4.260 4.248 4.260 0 +0.05(+1.09%)
Mar 13, 2014 4.255 4.297 4.199 4.214 16,942 +0.27(+6.95%)
Mar 11, 2014 3.940 3.940 3.940 0 -0.01(-0.23%)
Mar 10, 2014 3.963 3.973 3.949 3.949 12,500 -0.03(-0.77%)
Mar 07, 2014 4.000 4.011 3.980 3.980 0 -0.19(-4.55%)
Mar 06, 2014 4.155 4.196 4.155 4.170 5,800 +0.08(+1.90%)
Mar 03, 2014 4.092 4.092 4.092 0 +0.26(+6.67%)
Feb 28, 2014 3.836 3.836 3.836 3.836 0 -0.18(-4.57%)
Feb 26, 2014 4.020 4.020 4.020 0 -0.11(-2.69%)
Feb 24, 2014 4.131 4.131 4.131 0 +0.15(+3.73%)
Feb 21, 2014 4.018 4.075 3.982 3.982 0 +0.11(+2.89%)
Feb 20, 2014 3.780 3.870 3.780 3.870 2,400 +0.12(+3.30%)
Feb 19, 2014 3.840 3.840 3.747 3.747 3,511 -0.11(-2.93%)
Feb 18, 2014 3.731 3.860 3.731 3.860 3,830 +0.11(+3.02%)
Feb 14, 2014 3.747 3.747 3.747 0 +0.08(+2.12%)
Feb 13, 2014 3.640 3.669 3.640 3.669 5,500 +0.02(+0.67%)
Feb 12, 2014 3.771 3.780 3.610 3.645 18,300 -0.18(-4.64%)
Feb 11, 2014 3.700 3.822 3.697 3.822 3,400 +0.12(+3.28%)
Feb 10, 2014 3.692 3.750 3.692 3.700 5,254 +0.15(+4.24%)
Feb 07, 2014 3.530 3.550 3.530 3.550 0 +0.08(+2.18%)
Feb 06, 2014 3.428 3.474 3.428 3.474 1,599 -0.09(-2.39%)
Feb 05, 2014 3.525 3.559 3.525 3.559 1,200 +0.09(+2.61%)
Feb 04, 2014 3.469 3.469 3.469 3.469 1,000 +0.16(+4.80%)
Feb 03, 2014 3.314 3.375 3.310 3.310 6,720 +0.08(+2.32%)
Jan 30, 2014 3.235 3.235 3.235 3.235 0 -0.12(-3.53%)
Jan 29, 2014 3.353 3.353 3.353 3.353 200 +0.09(+2.82%)
Jan 28, 2014 3.273 3.273 3.250 3.261 4,782 -0.08(-2.30%)
Jan 27, 2014 3.387 3.387 3.314 3.338 2,650 +0.02(+0.54%)
Jan 24, 2014 3.368 3.368 3.134 3.320 0 -0.17(-4.87%)
Jan 23, 2014 3.403 3.550 3.403 3.490 34,433 +0.21(+6.55%)
Jan 22, 2014 3.420 3.420 3.276 3.276 17,400 -0.12(-3.42%)
Jan 21, 2014 3.340 3.392 3.340 3.392 9,350 +0.10(+3.09%)
Jan 17, 2014 3.290 3.290 3.290 0 +0.25(+8.15%)
Jan 16, 2014 3.042 3.042 3.042 3.042 500 +0.00(+0.07%)
Jan 13, 2014 3.040 3.040 3.040 3.040 0 +0.32(+11.93%)
Jan 09, 2014 2.716 2.716 2.716 2.716 0 -0.04(-1.41%)
Jan 07, 2014 2.755 2.755 2.755 400 -0.12(-4.01%)
Jan 06, 2014 2.881 2.885 2.870 2.870 5,500 +0.21(+8.00%)
Jan 02, 2014 2.657 2.657 2.657 2.657 0 +0.02(+0.66%)
Dec 31, 2013 2.640 2.640 2.640 0 -0.01(-0.39%)
Dec 30, 2013 2.650 2.650 2.650 2.650 1,200 +0.02(+0.78%)
Dec 27, 2013 2.580 2.630 2.550 2.630 0 -0.03(-1.13%)
Dec 26, 2013 2.660 2.660 2.660 2.660 2,000 +0.07(+2.62%)
Dec 24, 2013 2.592 2.592 2.592 2.592 2,400 +0.18(+7.24%)
Dec 23, 2013 2.407 2.418 2.390 2.417 2,100 -0.08(-3.13%)
Dec 20, 2013 2.495 2.495 2.495 2.495 0 -0.11(-4.41%)
Dec 18, 2013 2.610 2.610 2.610 0 +0.08(+3.24%)
Dec 17, 2013 2.450 2.528 2.450 2.528 5,000 +0.09(+3.52%)
Dec 16, 2013 2.442 2.442 2.442 2.442 200 -0.03(-1.17%)
Dec 13, 2013 2.424 2.471 2.424 2.471 0 +0.08(+3.19%)
Dec 12, 2013 2.305 2.395 2.305 2.395 500 -0.12(-4.64%)
Dec 11, 2013 2.534 2.534 2.508 2.511 10,250 -0.01(-0.55%)
Dec 10, 2013 2.615 2.615 2.514 2.525 6,700 +0.10(+4.34%)
Dec 09, 2013 2.422 2.422 2.420 2.420 1,850 +0.10(+4.49%)
Dec 06, 2013 2.479 2.500 2.316 2.316 2,700 -0.24(-9.32%)
Dec 05, 2013 2.554 2.554 2.554 2.554 400 +0.13(+5.52%)
Dec 04, 2013 2.380 2.421 2.380 2.421 1,000 +0.19(+8.28%)
Dec 03, 2013 2.235 2.235 2.235 2.235 3,900 -0.18(-7.63%)
Dec 02, 2013 2.490 2.490 2.420 2.420 400 -0.24(-8.88%)
Nov 29, 2013 2.630 2.665 2.630 2.656 6,600 +0.06(+2.14%)
Nov 27, 2013 2.600 2.601 2.600 2.600 10,000 -0.00(-0.06%)
Nov 26, 2013 2.602 2.602 2.602 2.602 128,959 +0.07(+2.83%)
Nov 25, 2013 2.550 2.550 2.530 2.530 600 -0.17(-6.30%)
Nov 21, 2013 2.700 2.700 2.700 2.700 0 -0.02(-0.74%)
Nov 20, 2013 2.890 2.890 2.720 2.720 4,400 -0.23(-7.80%)
Nov 18, 2013 2.950 2.950 2.950 0 -0.09(-2.98%)
Nov 15, 2013 2.830 3.042 2.830 3.041 7,500 +0.29(+10.57%)
Nov 14, 2013 2.860 2.860 2.750 2.750 3,600 -0.07(-2.56%)
Nov 13, 2013 2.640 2.822 2.640 2.822 1,400 +0.16(+6.06%)
Nov 11, 2013 2.661 2.661 2.661 0 +0.06(+2.35%)
Nov 08, 2013 2.610 2.610 2.574 2.600 800 -0.15(-5.35%)
Nov 07, 2013 2.755 2.755 2.745 2.747 7,100 -0.02(-0.83%)
Nov 06, 2013 2.770 2.770 2.770 2.770 100 +0.07(+2.59%)
Nov 05, 2013 2.700 2.700 2.700 2.700 300 -0.03(-1.10%)
Nov 04, 2013 2.680 2.730 2.680 2.730 200 +0.07(+2.63%)
Nov 01, 2013 2.660 2.660 2.660 2.660 100 -0.09(-3.27%)
Oct 30, 2013 2.750 2.750 2.750 0 -0.05(-1.79%)
Oct 25, 2013 2.800 2.800 2.800 0 +0.10(+3.70%)
Oct 23, 2013 2.700 2.700 2.700 0 -0.00(-0.16%)
Oct 22, 2013 2.520 2.725 2.482 2.704 4,400 +0.21(+8.60%)
Oct 21, 2013 2.481 2.490 2.481 2.490 400 -0.01(-0.56%)
Oct 17, 2013 2.504 2.504 2.504 0 +0.10(+4.34%)
Oct 16, 2013 2.337 2.400 2.337 2.400 1,300 +0.15(+6.67%)
Oct 15, 2013 2.250 2.250 2.250 2.250 100 -0.00(-0.09%)
Oct 14, 2013 2.252 2.252 2.252 2.252 400 +0.01(+0.54%)
Oct 11, 2013 2.240 2.240 2.240 2.240 500 -0.23(-9.37%)
Oct 10, 2013 2.404 2.472 2.404 2.472 2,500 +0.12(+5.23%)
Oct 09, 2013 2.403 2.403 2.349 2.349 5,500 -0.14(-5.44%)
Oct 08, 2013 2.484 2.484 2.484 2.484 6,000 +0.11(+4.78%)
Oct 07, 2013 2.377 2.377 2.371 2.371 1,600 +0.04(+1.70%)
Oct 03, 2013 2.331 2.331 2.331 2.331 0 +0.10(+4.39%)
Oct 02, 2013 2.233 2.233 2.233 2.233 2,000 -0.02(-0.94%)
Oct 01, 2013 2.304 2.304 2.254 2.254 5,860 -0.17(-6.86%)
Sep 27, 2013 2.420 2.420 2.420 0 +0.08(+3.42%)
Sep 26, 2013 2.340 2.340 2.340 2.340 400 -0.16(-6.40%)
Sep 25, 2013 2.280 2.500 2.271 2.500 33,000 +0.24(+10.74%)
Sep 24, 2013 2.100 2.258 2.100 2.257 12,700 -0.02(-0.72%)
Sep 23, 2013 2.242 2.286 2.242 2.274 4,000 +0.05(+2.43%)
Sep 20, 2013 2.384 2.384 2.220 2.220 16,937,976 -0.15(-6.13%)
Sep 19, 2013 2.270 2.365 2.270 2.365 9,500 +0.18(+8.09%)
Sep 18, 2013 2.214 2.214 2.188 2.188 5,300 +0.15(+7.18%)
Sep 17, 2013 2.041 2.041 2.041 2.041 500 +0.21(+11.41%)
Sep 12, 2013 1.832 1.832 1.832 1.832 0 -0.08(-4.07%)
Sep 11, 2013 1.910 1.910 1.910 1.910 3,500 -0.12(-6.12%)
Sep 10, 2013 2.035 2.035 2.035 2.035 900 -0.08(-3.95%)
Sep 09, 2013 2.118 2.118 2.118 2.118 300 +0.02(+1.01%)
Sep 06, 2013 2.058 2.100 2.058 2.097 4,400 +0.04(+1.79%)
Sep 04, 2013 2.060 2.060 2.060 2,000 -0.04(-1.90%)
Sep 03, 2013 2.106 2.110 2.100 2.100 2,700 +0.00(+0.00%)
Aug 30, 2013 2.110 2.110 2.100 2.100 6,500 -0.09(-3.92%)
Aug 29, 2013 2.190 2.190 2.186 2.186 900 -0.09(-3.98%)
Aug 28, 2013 2.276 2.276 2.276 2.276 500 +0.08(+3.47%)
Aug 27, 2013 2.328 2.328 2.200 2.200 13,400 -0.04(-1.62%)
Aug 26, 2013 2.340 2.360 2.236 2.236 62,600 -0.10(-4.43%)
Aug 23, 2013 2.365 2.365 2.340 2.340 8,600 +0.11(+5.06%)
Aug 22, 2013 2.227 2.227 2.227 2.227 300 +0.02(+0.70%)
Aug 21, 2013 2.277 2.277 2.160 2.212 330,200 +0.06(+2.93%)
Aug 19, 2013 2.149 2.149 2.149 4,100 -0.01(-0.28%)
Aug 16, 2013 2.176 2.191 2.155 2.155 8,200 -0.04(-1.65%)
Aug 15, 2013 1.998 2.191 1.998 2.191 23,800 +0.20(+10.10%)
Aug 14, 2013 2.000 2.012 1.990 1.990 16,800 +0.07(+3.59%)
Aug 13, 2013 1.919 1.950 1.919 1.921 29,200 -0.06(-2.92%)
Aug 12, 2013 1.891 1.979 1.891 1.979 3,100 +0.37(+22.79%)
Aug 06, 2013 1.611 1.611 1.611 0 -0.07(-3.89%)
Aug 02, 2013 1.677 1.677 1.677 0 -0.16(-8.87%)
Jul 29, 2013 1.840 1.840 1.840 0 +0.02(+1.10%)
Jul 26, 2013 1.820 1.820 1.820 1.820 6,500 -0.04(-2.17%)
Jul 25, 2013 1.860 1.860 1.860 1.860 500 -0.04(-2.16%)
Jul 23, 2013 1.901 1.901 1.901 1.901 1,500 +0.08(+4.58%)
Jul 22, 2013 1.818 1.818 1.818 1.818 800 +0.14(+8.22%)
Jul 18, 2013 1.680 1.680 1.680 0 +0.01(+0.44%)
Jul 17, 2013 1.687 1.687 1.640 1.673 9,600 +0.02(+1.37%)
Jul 16, 2013 1.650 1.650 1.650 1.650 6,100 +0.08(+5.10%)
Jul 15, 2013 1.565 1.570 1.565 1.570 900 -0.01(-0.63%)
Jul 11, 2013 1.580 1.580 1.580 0 +0.13(+8.81%)
Jul 10, 2013 1.452 1.483 1.452 1.452 3,300 -0.03(-2.06%)
Jul 02, 2013 1.483 1.483 1.483 1.483 100 +0.06(+4.20%)
Jun 28, 2013 1.423 1.423 1.423 0 +0.10(+7.80%)
Jun 27, 2013 1.320 1.320 1.320 1.320 5,600 +0.12(+10.08%)
Jun 26, 2013 1.220 1.220 1.178 1.199 6,400 -0.12(-9.11%)
Jun 25, 2013 1.283 1.320 1.282 1.319 28,400 +0.06(+4.42%)
Jun 24, 2013 1.330 1.360 1.264 1.264 23,250 -0.14(-9.94%)
Jun 21, 2013 1.419 1.423 1.370 1.403 53,703 -0.01(-0.50%)
Jun 20, 2013 1.510 1.510 1.410 1.410 21,300 -0.31(-17.99%)
Jun 19, 2013 1.719 1.719 1.719 1.719 500 +0.02(+0.99%)
Jun 18, 2013 1.731 1.731 1.702 1.702 3,600 -0.01(-0.33%)
Jun 17, 2013 1.720 1.720 1.700 1.708 6,500 -0.15(-8.27%)
Jun 14, 2013 1.867 1.867 1.857 1.862 25,600 -0.08(-4.03%)
Jun 11, 2013 1.940 1.940 1.940 1.940 0 -0.10(-4.98%)
Jun 10, 2013 2.042 2.042 2.042 2.042 1,000 -0.03(-1.43%)
Jun 07, 2013 2.032 2.071 2.032 2.071 22,700 +0.09(+4.30%)
Jun 06, 2013 1.986 1.986 1.986 1.986 300 -0.05(-2.52%)
Jun 05, 2013 1.988 2.037 1.988 2.037 22,100 +0.12(+6.53%)
May 31, 2013 1.912 1.912 1.912 0 +0.07(+3.93%)
May 29, 2013 1.840 1.840 1.840 7,272 +0.09(+5.14%)
May 28, 2013 1.750 1.750 1.750 1.750 200 +0.04(+2.34%)
May 24, 2013 1.710 1.710 1.710 1.710 400 +0.08(+5.23%)
May 23, 2013 1.625 1.625 1.625 1.625 6,800 +0.02(+1.24%)
May 22, 2013 1.690 1.698 1.605 1.605 13,800 +0.02(+1.16%)
May 21, 2013 1.550 1.600 1.550 1.587 7,700 -0.01(-0.83%)
May 20, 2013 1.530 1.620 1.530 1.600 15,700 -0.13(-7.27%)
May 16, 2013 1.726 1.726 1.726 1.726 1,200 +0.04(+2.10%)
May 15, 2013 1.683 1.690 1.683 1.690 6,300 -0.26(-13.33%)
May 13, 2013 1.950 1.950 1.950 1.950 2,500 +0.06(+3.29%)
May 10, 2013 1.930 1.940 1.888 1.888 5,900 -0.26(-12.05%)
May 09, 2013 2.105 2.147 2.101 2.147 4,224 +0.16(+7.98%)
May 08, 2013 1.984 1.988 1.984 1.988 5,300 +0.08(+4.43%)
May 07, 2013 1.946 1.946 1.903 1.903 600 -0.08(-4.13%)
May 06, 2013 1.986 1.986 1.986 1.986 400 +0.02(+1.15%)
May 03, 2013 1.963 1.963 1.963 1.963 100 +0.07(+3.86%)
May 02, 2013 1.890 1.890 1.890 1.890 100 +0.08(+4.42%)
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.