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 31, 2014 2.497 2.650 2.209 2.600 10,090 -0.06(-2.26%)
Oct 30, 2014 3.170 3.170 2.610 2.660 12,093 -0.77(-22.47%)
Oct 24, 2014 3.431 3.431 3.431 0 +0.04(+1.21%)
Oct 23, 2014 3.420 3.420 3.390 3.390 900 -0.22(-6.09%)
Oct 22, 2014 3.640 3.640 3.590 3.610 2,600 -0.22(-5.75%)
Oct 21, 2014 3.880 3.880 3.830 3.830 5,400 +0.12(+3.24%)
Oct 20, 2014 3.740 3.740 3.710 3.710 300 +0.01(+0.27%)
Oct 17, 2014 3.791 3.791 3.700 3.700 885 -0.13(-3.40%)
Oct 16, 2014 3.830 3.830 3.830 3.830 100 +0.06(+1.50%)
Oct 15, 2014 3.773 3.773 3.773 3.773 300 +0.02(+0.62%)
Oct 14, 2014 3.750 3.750 3.750 3.750 2,822 +0.18(+5.04%)
Oct 10, 2014 3.570 3.570 3.570 0 -0.09(-2.46%)
Oct 09, 2014 3.650 3.701 3.650 3.660 3,224 -0.17(-4.33%)
Oct 08, 2014 3.720 3.826 3.720 3.826 1,300 +0.40(+11.79%)
Oct 07, 2014 3.447 3.447 3.422 3.422 4,650 +0.00(+0.12%)
Oct 06, 2014 3.418 3.418 3.418 3.418 160 +0.05(+1.51%)
Oct 03, 2014 3.485 3.491 3.367 3.367 16,418 -0.13(-3.79%)
Oct 01, 2014 3.500 3.500 3.500 0 -0.08(-2.16%)
Sep 30, 2014 3.560 3.629 3.560 3.577 1,276 -0.05(-1.45%)
Sep 29, 2014 3.640 3.680 3.600 3.630 11,076 -0.00(-0.09%)
Sep 25, 2014 3.633 3.633 3.633 0 -0.01(-0.29%)
Sep 24, 2014 3.644 3.644 3.644 3.644 2,407 -0.02(-0.43%)
Sep 23, 2014 3.545 3.660 3.545 3.660 3,000 +0.14(+4.02%)
Sep 22, 2014 3.640 3.670 3.519 3.519 4,250 +0.19(+5.67%)
Sep 19, 2014 3.369 3.370 3.329 3.330 5,605,766 -0.15(-4.31%)
Sep 18, 2014 3.640 3.640 3.480 3.480 10,635 -0.38(-9.76%)
Sep 15, 2014 3.856 3.856 3.856 0 -0.17(-4.32%)
Sep 12, 2014 4.050 4.050 4.030 4.030 262 -0.15(-3.59%)
Sep 11, 2014 3.950 4.180 3.950 4.180 1,300 +0.18(+4.48%)
Sep 10, 2014 4.043 4.043 4.001 4.001 1,105 -0.09(-2.20%)
Sep 09, 2014 3.912 4.091 3.912 4.091 1,200 +0.07(+1.71%)
Sep 08, 2014 4.022 4.022 4.022 4.022 500 -0.08(-1.84%)
Sep 05, 2014 4.045 4.097 4.045 4.097 2,820 -0.08(-1.81%)
Sep 04, 2014 4.443 4.520 4.130 4.173 16,347 -0.35(-7.67%)
Sep 03, 2014 4.520 4.520 4.520 4.520 200 +0.09(+2.05%)
Sep 02, 2014 4.410 4.429 4.410 4.429 777 -0.12(-2.60%)
Aug 26, 2014 4.547 4.547 4.547 0 -0.10(-2.21%)
Aug 21, 2014 4.650 4.650 4.650 0 -0.17(-3.62%)
Aug 20, 2014 4.825 4.825 4.825 4.825 288 +0.10(+2.09%)
Aug 19, 2014 4.710 4.726 4.710 4.726 468 -0.04(-0.93%)
Aug 18, 2014 4.690 4.770 4.690 4.770 3,219 +0.07(+1.49%)
Aug 15, 2014 4.666 4.700 4.666 4.700 1,155 -0.03(-0.73%)
Aug 14, 2014 4.734 4.734 4.734 4.734 250 +0.02(+0.52%)
Aug 13, 2014 4.800 4.800 4.645 4.710 11,558 -0.10(-2.08%)
Aug 12, 2014 4.738 4.846 4.738 4.810 1,600 +0.06(+1.26%)
Aug 11, 2014 4.811 4.840 4.750 4.750 3,932 -0.05(-1.03%)
Aug 08, 2014 4.780 4.819 4.780 4.799 4,024 +0.02(+0.40%)
Aug 07, 2014 4.484 5.000 4.484 4.780 4,733 +0.43(+9.89%)
Aug 06, 2014 4.327 4.351 4.301 4.350 3,510 +0.19(+4.58%)
Aug 05, 2014 4.181 4.181 3.950 4.160 7,008 -0.14(-3.27%)
Aug 04, 2014 4.230 4.370 4.230 4.300 3,250 +0.04(+0.94%)
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.