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 (%)
Jul 31, 2009 2.101 2.101 2.101 0 +0.11(+5.72%)
Jul 30, 2009 1.988 1.988 1.987 1.987 800 -0.05(-2.28%)
Jul 28, 2009 2.034 2.034 2.034 2.034 0 -0.10(-4.63%)
Jul 27, 2009 2.170 2.170 2.132 2.132 3,000 -0.03(-1.46%)
Jul 24, 2009 2.164 2.164 2.164 2.164 1,000 -0.00(-0.17%)
Jul 22, 2009 2.168 2.168 2.168 0 +0.00(+0.08%)
Jul 20, 2009 2.166 2.166 2.166 0 +0.15(+7.34%)
Jul 17, 2009 1.939 2.018 1.939 2.018 104,100 +0.23(+12.69%)
Jul 10, 2009 1.790 1.790 1.790 0 +0.04(+2.11%)
Jul 08, 2009 1.754 1.754 1.754 1.754 0 -0.12(-6.46%)
Jun 29, 2009 1.875 1.875 1.875 0 -0.07(-3.58%)
Jun 25, 2009 1.944 1.944 1.944 1.944 0 +0.21(+12.01%)
Jun 23, 2009 1.736 1.736 1.736 1.736 0 -0.09(-5.06%)
Jun 22, 2009 1.828 1.828 1.828 1.828 100 +0.10(+5.66%)
Jun 18, 2009 1.764 1.730 1.730 1.730 500 -0.03(-1.87%)
Jun 16, 2009 1.763 1.763 1.763 1.763 0 -0.19(-9.54%)
Jun 10, 2009 1.949 1.949 1.949 0 -0.01(-0.71%)
Jun 09, 2009 1.963 1.963 1.963 1.963 45,000 +0.07(+3.75%)
Jun 08, 2009 1.897 1.897 1.892 1.892 700 -0.07(-3.37%)
Jun 05, 2009 1.947 1.958 1.947 1.958 1,600 -0.02(-1.07%)
Jun 04, 2009 1.993 1.999 1.979 1.979 1,800 -0.11(-5.29%)
Jun 03, 2009 2.116 2.118 2.090 2.090 4,500 -0.05(-2.25%)
Jun 02, 2009 2.146 2.146 2.138 2.138 4,200 -0.17(-7.41%)
Jun 01, 2009 2.309 2.309 2.309 2.309 1,000 +0.04(+1.65%)
May 29, 2009 2.085 2.271 2.085 2.271 5,500 +0.15(+6.99%)
May 28, 2009 2.123 2.123 2.123 2.123 500 +0.00(+0.03%)
May 26, 2009 2.142 2.122 2.122 2.122 0 -0.02(-0.92%)
May 22, 2009 2.142 2.142 2.142 2.142 1,000 +0.11(+5.25%)
May 21, 2009 1.994 2.035 1.994 2.035 12,000 +0.09(+4.66%)
May 20, 2009 1.891 1.945 1.891 1.945 24,550 +0.15(+8.58%)
May 15, 2009 1.791 1.791 1.791 1.791 0 -0.01(-0.44%)
May 13, 2009 1.799 1.799 1.799 0 +0.01(+0.80%)
May 12, 2009 1.869 1.869 1.785 1.785 15,000 -0.07(-3.64%)
May 11, 2009 1.852 1.852 1.852 1.852 1,000 +0.05(+2.80%)
May 08, 2009 1.802 1.802 1.802 1.802 5,000 +0.13(+7.75%)
May 07, 2009 1.660 1.674 1.660 1.672 7,100 +0.11(+6.96%)
May 05, 2009 1.563 1.563 1.563 1.563 0 -0.01(-0.76%)
May 04, 2009 1.585 1.613 1.570 1.575 116,500 +0.04(+2.69%)
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.