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 (%)
Jun 30, 2011 7.590 7.670 7.540 7.670 22,268 +0.17(+2.27%)
Jun 29, 2011 7.540 7.620 7.500 7.500 15,700 +0.26(+3.59%)
Jun 28, 2011 7.213 7.360 7.190 7.240 22,625 +0.01(+0.17%)
Jun 27, 2011 7.370 7.520 7.228 7.228 17,500 +0.03(+0.40%)
Jun 24, 2011 7.199 7.199 7.199 7.199 5,300 +0.02(+0.26%)
Jun 23, 2011 7.357 7.357 7.170 7.180 12,102 -0.36(-4.75%)
Jun 22, 2011 7.775 7.775 7.538 7.538 3,552 -0.28(-3.61%)
Jun 21, 2011 7.240 7.820 7.240 7.820 43,330 +0.95(+13.83%)
Jun 20, 2011 6.822 6.870 6.822 6.870 35,400 -0.05(-0.72%)
Jun 17, 2011 6.950 6.950 6.890 6.920 14,642 -0.05(-0.69%)
Jun 16, 2011 6.860 6.968 6.777 6.968 18,819 -0.03(-0.50%)
Jun 15, 2011 7.320 7.320 7.003 7.003 15,780 -0.31(-4.20%)
Jun 14, 2011 7.310 7.310 7.310 7.310 300 +0.05(+0.65%)
Jun 13, 2011 7.540 7.540 7.263 7.263 14,600 -0.44(-5.68%)
Jun 10, 2011 7.700 7.731 7.687 7.700 5,000 -0.21(-2.65%)
Jun 09, 2011 7.660 7.910 7.660 7.910 2,200 +0.12(+1.49%)
Jun 08, 2011 7.920 7.920 7.740 7.794 4,200 -0.23(-2.89%)
Jun 07, 2011 8.010 8.025 8.010 8.025 2,735 -0.04(-0.55%)
Jun 06, 2011 8.180 8.180 8.020 8.070 7,800 -0.17(-2.10%)
Jun 03, 2011 8.140 8.280 8.070 8.243 2,000 +0.28(+3.55%)
May 24, 2011 7.960 8.050 7.960 7.960 23,710 +0.03(+0.38%)
May 23, 2011 7.930 7.930 7.930 7.930 1,000 +0.02(+0.25%)
May 20, 2011 7.910 7.910 7.910 7.910 4,320 -0.18(-2.22%)
May 19, 2011 7.810 8.100 7.730 8.090 23,610 +0.25(+3.24%)
May 18, 2011 7.610 7.841 7.610 7.836 16,100 +0.35(+4.71%)
May 17, 2011 7.610 7.630 7.090 7.484 31,300 -0.27(-3.44%)
May 16, 2011 7.930 7.930 7.750 7.750 2,800 -0.10(-1.27%)
May 13, 2011 7.985 8.030 7.850 7.850 6,000 -0.19(-2.36%)
May 12, 2011 7.850 8.046 7.850 8.040 15,963 -0.14(-1.71%)
May 11, 2011 8.500 8.500 8.180 8.180 2,800 -0.53(-6.07%)
May 10, 2011 8.620 8.720 8.620 8.709 15,500 +0.22(+2.57%)
May 09, 2011 8.440 8.490 8.294 8.490 900 +0.09(+1.07%)
May 06, 2011 8.350 8.400 8.250 8.400 204,525 +0.50(+6.33%)
May 05, 2011 7.960 8.252 7.900 7.900 2,500 -0.37(-4.48%)
May 04, 2011 8.270 8.278 7.947 8.270 173,700 -0.05(-0.59%)
May 03, 2011 8.420 8.420 8.319 8.319 25,200 -0.13(-1.54%)
May 02, 2011 8.437 8.450 8.437 8.450 3,200 -0.12(-1.36%)
Apr 29, 2011 8.490 8.566 8.440 8.566 16,300 +0.19(+2.22%)
Apr 28, 2011 8.600 8.600 8.380 8.380 6,140 -0.26(-3.06%)
Apr 27, 2011 8.499 8.650 8.265 8.645 40,400 +0.07(+0.76%)
Apr 26, 2011 8.810 8.810 8.579 8.579 150,370 -0.24(-2.69%)
Apr 25, 2011 8.730 8.898 8.730 8.816 18,500 -0.34(-3.76%)
Apr 21, 2011 8.979 9.310 8.967 9.160 10,421 +0.50(+5.79%)
Apr 20, 2011 8.510 8.687 8.510 8.658 17,400 +0.37(+4.44%)
Apr 19, 2011 8.060 8.290 8.060 8.290 16,100 +0.41(+5.26%)
Apr 18, 2011 7.760 7.921 7.703 7.876 70,000 +0.13(+1.73%)
Apr 15, 2011 8.240 8.500 7.544 7.742 210,748 -1.07(-12.16%)
Apr 14, 2011 8.650 8.848 8.610 8.815 16,700 +0.05(+0.62%)
Apr 13, 2011 8.750 8.910 8.740 8.761 12,720 +0.09(+1.04%)
Apr 12, 2011 8.950 8.950 8.670 8.670 13,239 -0.47(-5.14%)
Apr 11, 2011 9.500 9.634 9.140 9.140 14,600 -0.50(-5.19%)
Apr 08, 2011 9.784 9.784 9.640 9.640 9,738 +0.14(+1.52%)
Apr 07, 2011 9.860 9.860 9.495 9.495 49,472 -0.26(-2.71%)
Apr 06, 2011 9.370 9.759 9.370 9.759 17,600 +0.45(+4.84%)
Apr 05, 2011 8.996 9.401 8.996 9.309 21,588 +0.25(+2.75%)
Apr 04, 2011 9.267 9.269 9.059 9.059 9,200 -0.26(-2.79%)
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.