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 (%)
Aug 31, 2018 2.436 2.436 2.436 0 +0.04(+1.51%)
Aug 30, 2018 2.426 2.430 2.400 2.400 75,286 -0.07(-3.02%)
Aug 29, 2018 2.442 2.442 2.475 31,088 +0.03(+1.32%)
Aug 28, 2018 2.442 2.442 2.442 2.442 740 -0.02(-0.72%)
Aug 27, 2018 2.460 2.460 2.460 2.460 800 +0.02(+0.82%)
Aug 24, 2018 2.380 2.450 2.380 2.440 26,200 +0.13(+5.63%)
Aug 23, 2018 2.418 2.420 2.290 2.310 15,250 -0.09(-3.58%)
Aug 22, 2018 2.360 2.396 2.360 2.396 9,436 +0.04(+1.52%)
Aug 21, 2018 2.273 2.370 2.273 2.360 34,280 +0.13(+5.83%)
Aug 20, 2018 2.270 2.270 2.210 2.230 27,004 +0.03(+1.36%)
Aug 17, 2018 2.250 2.250 2.080 2.200 35,700 -0.07(-3.08%)
Aug 16, 2018 2.270 2.320 2.230 2.270 28,900 -0.00(-0.01%)
Aug 15, 2018 2.310 2.310 2.248 2.270 12,680 -0.05(-2.16%)
Aug 14, 2018 2.414 2.420 2.320 2.320 14,238 -0.10(-4.25%)
Aug 13, 2018 2.523 2.523 2.420 2.423 89,632 -0.14(-5.36%)
Aug 10, 2018 2.590 2.590 2.530 2.560 13,600 -0.03(-1.16%)
Aug 09, 2018 2.550 2.600 2.524 2.590 43,630 +0.04(+1.57%)
Aug 08, 2018 2.691 2.699 2.537 2.550 48,488 -0.20(-7.27%)
Aug 07, 2018 2.800 2.840 2.750 2.750 10,100 +0.00(+0.00%)
Aug 06, 2018 2.670 2.785 2.670 2.750 728 -0.06(-1.96%)
Aug 03, 2018 2.780 2.829 2.768 2.805 13,900 -0.01(-0.42%)
Aug 02, 2018 2.820 2.820 2.790 2.817 18,560 -0.06(-2.19%)
Aug 01, 2018 2.930 2.930 2.846 2.880 5,179 -0.09(-3.03%)
Jul 31, 2018 2.931 2.970 2.931 2.970 1,180 +0.06(+2.06%)
Jul 30, 2018 2.910 2.920 2.910 2.910 13,850 +0.01(+0.34%)
Jul 27, 2018 2.860 2.900 2.836 2.900 33,900 +0.06(+2.12%)
Jul 26, 2018 2.840 2.840 2.830 2.840 26,480 -0.01(-0.35%)
Jul 25, 2018 2.890 2.890 2.850 2.850 3,493 -0.03(-1.11%)
Jul 24, 2018 2.880 2.890 2.880 2.882 4,840 -0.01(-0.24%)
Jul 23, 2018 2.880 2.910 2.871 2.889 12,800 +0.01(+0.31%)
Jul 20, 2018 2.907 2.914 2.880 2.880 12,300 +0.01(+0.35%)
Jul 19, 2018 2.852 2.875 2.834 2.870 39,350 +0.02(+0.70%)
Jul 18, 2018 2.852 2.860 2.820 2.850 7,105 -0.01(-0.35%)
Jul 17, 2018 2.867 2.890 2.810 2.860 52,190 +0.00(+0.00%)
Jul 16, 2018 2.870 2.870 2.834 2.860 2,240 +0.06(+2.14%)
Jul 13, 2018 2.850 2.850 2.796 2.800 63,450 -0.05(-1.75%)
Jul 12, 2018 2.900 2.900 2.850 2.850 8,400 -0.05(-1.72%)
Jul 11, 2018 2.980 2.984 2.900 2.900 11,300 -0.05(-1.69%)
Jul 10, 2018 2.926 2.950 2.926 2.950 35,150 -0.01(-0.21%)
Jul 09, 2018 2.980 2.930 2.956 90,050 +0.02(+0.55%)
Jul 06, 2018 2.969 2.977 2.930 2.940 22,790 -0.06(-1.85%)
Jul 05, 2018 3.003 3.003 2.960 2.995 45,400 +0.01(+0.49%)
Jul 03, 2018 2.981 2.981 2.981 0 -0.01(-0.30%)
Jul 02, 2018 2.910 2.990 2.840 2.990 7,078 +0.08(+2.78%)
Jun 29, 2018 2.850 2.910 2.850 2.909 125,556 +0.09(+3.31%)
Jun 28, 2018 2.842 2.842 2.800 2.816 15,775 -0.00(-0.15%)
Jun 27, 2018 2.820 2.820 2.820 2.820 2,100 +0.01(+0.36%)
Jun 26, 2018 2.780 2.830 2.780 2.810 35,900 +0.03(+1.07%)
Jun 25, 2018 2.775 2.794 2.775 2.780 13,043 -0.00(-0.07%)
Jun 22, 2018 2.782 2.782 2.782 2.782 53,501 -0.01(-0.28%)
Jun 21, 2018 2.790 2.772 2.790 4,500 -0.03(-1.06%)
Jun 20, 2018 2.842 2.877 2.820 2.820 65,000 -0.04(-1.40%)
Jun 19, 2018 2.860 2.867 2.860 2.860 1,500 +0.03(+1.07%)
Jun 18, 2018 2.840 2.840 2.830 2.830 2,950 -0.02(-0.71%)
Jun 15, 2018 2.850 2.870 2.850 5,746 -0.02(-0.70%)
Jun 14, 2018 2.902 2.902 2.870 2.870 12,150 +0.00(+0.00%)
Jun 12, 2018 2.870 2.870 2.870 0 -0.02(-0.69%)
Jun 11, 2018 2.920 2.920 2.864 2.890 24,817 -0.01(-0.22%)
Jun 08, 2018 2.910 2.910 2.896 2.896 1,000 +0.05(+1.77%)
Jun 07, 2018 2.863 2.870 2.842 2.846 7,386 +0.01(+0.21%)
Jun 06, 2018 2.870 2.870 2.840 2.840 2,500 -0.02(-0.79%)
Jun 05, 2018 2.786 2.863 2.775 2.863 8,330 +0.09(+3.34%)
Jun 04, 2018 2.770 2.770 2.770 2.770 200 +0.04(+1.47%)
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.