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 (%)
Feb 28, 2007 2.053 2.053 1.900 2.053 362,100 +0.06(+3.18%)
Feb 27, 2007 1.990 2.116 1.963 1.990 249,400 -0.15(-6.92%)
Feb 26, 2007 2.138 2.165 2.067 2.138 83,700 +0.11(+5.42%)
Feb 23, 2007 2.028 2.073 1.890 2.028 51,500 +0.12(+6.51%)
Feb 22, 2007 1.904 1.904 1.801 1.904 130,300 +0.02(+0.84%)
Feb 21, 2007 1.888 1.889 1.826 1.888 36,300 +0.07(+3.76%)
Feb 20, 2007 1.820 1.877 1.796 1.820 355,300 -0.12(-5.96%)
Feb 16, 2007 1.935 1.944 1.887 1.935 171,700 +0.01(+0.42%)
Feb 15, 2007 1.927 1.942 1.909 1.927 73,500 -0.01(-0.75%)
Feb 14, 2007 1.942 1.949 1.932 1.942 15,200 +0.03(+1.51%)
Feb 13, 2007 1.913 1.976 1.820 1.913 90,200 +0.09(+4.98%)
Feb 12, 2007 1.930 1.987 1.822 1.822 176,100 -0.11(-5.60%)
Feb 09, 2007 1.930 1.949 1.906 1.930 33,300 -0.01(-0.37%)
Feb 08, 2007 1.937 1.955 1.761 1.937 134,500 +0.25(+14.69%)
Feb 07, 2007 1.689 1.724 1.689 1.689 6,400 +0.10(+6.37%)
Feb 06, 2007 1.588 1.590 1.588 1.588 10,300 +0.02(+1.14%)
Feb 05, 2007 1.570 1.570 1.570 1.570 0 +0.00(+0.00%)
Feb 02, 2007 1.570 1.570 1.570 1.570 0 +0.00(+0.00%)
Feb 01, 2007 1.570 1.570 1.570 1.570 10,000 +0.10(+6.69%)
Jan 31, 2007 1.471 1.471 1.471 1.471 0 +0.00(+0.00%)
Jan 30, 2007 1.471 1.471 1.471 1.471 0 +0.00(+0.00%)
Jan 29, 2007 1.471 1.499 1.471 1.471 4,800 -0.03(-1.73%)
Jan 26, 2007 1.497 1.506 1.487 1.497 10,000 -0.08(-4.78%)
Jan 25, 2007 1.572 1.640 1.559 1.572 22,500 -0.01(-0.55%)
Jan 24, 2007 1.581 1.581 1.530 1.581 2,100 +0.05(+3.36%)
Jan 23, 2007 1.530 1.530 1.512 1.530 51,100 +0.11(+7.94%)
Jan 22, 2007 1.417 1.417 1.417 1.417 0 +0.00(+0.00%)
Jan 19, 2007 1.417 1.417 1.417 1.417 0 +0.00(+0.00%)
Jan 18, 2007 1.417 1.417 1.417 1.417 0 +0.00(+0.00%)
Jan 17, 2007 1.417 1.417 1.417 1.417 0 +0.00(+0.00%)
Jan 16, 2007 1.417 1.417 1.417 1.417 0 +0.00(+0.00%)
Jan 12, 2007 1.417 1.417 1.417 1.417 0 +0.00(+0.00%)
Jan 11, 2007 1.417 1.417 1.417 1.417 200 +0.07(+5.21%)
Jan 10, 2007 1.347 1.370 1.347 1.347 2,500 -0.04(-3.14%)
Jan 09, 2007 1.391 1.408 1.391 1.391 20,000 +0.02(+1.13%)
Jan 08, 2007 1.375 1.375 1.375 1.375 0 +0.00(+0.00%)
Jan 05, 2007 1.375 1.402 1.375 1.375 5,200 -0.04(-2.59%)
Jan 04, 2007 1.400 1.420 1.411 1.411 6,100 +0.01(+0.82%)
Jan 03, 2007 1.400 1.460 1.400 1.400 8,000 -0.04(-2.76%)
Dec 29, 2006 1.440 1.450 1.440 1.440 27,825 +0.00(+0.26%)
Dec 28, 2006 1.436 1.436 1.436 1.436 0 +0.00(+0.00%)
Dec 27, 2006 1.436 1.463 1.436 1.436 600 -0.06(-4.02%)
Dec 26, 2006 1.496 1.496 1.496 1.496 0 +0.00(+0.00%)
Dec 22, 2006 1.496 1.496 1.496 1.496 0 +0.00(+0.00%)
Dec 21, 2006 1.496 1.496 1.496 1.496 200 +0.09(+6.34%)
Dec 20, 2006 1.407 1.407 1.407 1.407 0 +0.00(+0.00%)
Dec 19, 2006 1.407 1.407 1.407 1.407 0 +0.00(+0.00%)
Dec 18, 2006 1.407 1.458 1.407 1.407 2,200 -0.06(-3.85%)
Dec 15, 2006 1.463 1.463 1.463 1.463 0 +0.00(+0.00%)
Dec 14, 2006 1.463 1.463 1.463 1.463 0 +0.00(+0.00%)
Dec 13, 2006 1.463 1.463 1.463 1.463 1,200 -0.02(-1.05%)
Dec 12, 2006 1.479 1.479 1.479 1.479 0 +0.00(+0.00%)
Dec 11, 2006 1.479 1.487 1.478 1.479 18,700 -0.01(-0.46%)
Dec 08, 2006 1.486 1.486 1.475 1.486 18,400 -0.01(-0.72%)
Dec 07, 2006 1.496 1.518 1.495 1.496 7,100 +0.02(+1.66%)
Dec 06, 2006 1.472 1.490 1.472 1.472 1,100 -0.01(-0.47%)
Dec 05, 2006 1.479 1.487 1.479 1.479 10,000 -0.02(-1.07%)
Dec 04, 2006 1.495 1.540 1.495 1.495 1,100 -0.11(-6.57%)
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.