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 (%)
Dec 31, 2007 0.9980 1.018 0.9819 0.9980 89,600 +0.01(+1.36%)
Dec 28, 2007 0.9846 0.9975 0.9360 0.9846 9,400 +0.06(+7.02%)
Dec 27, 2007 0.8515 0.9200 0.8600 0.9200 15,650 +0.07(+8.04%)
Dec 26, 2007 0.8515 0.8515 0.8515 0.8515 0 +0.00(+0.00%)
Dec 24, 2007 0.8515 0.8515 0.8515 0.8515 0 +0.00(+0.00%)
Dec 21, 2007 0.8515 0.8629 0.8514 0.8515 259,100 +0.05(+5.71%)
Dec 20, 2007 0.8055 0.8055 0.8055 0.8055 400 +0.05(+7.03%)
Dec 19, 2007 0.7910 0.7922 0.7412 0.7526 300,300 -0.04(-4.85%)
Dec 18, 2007 0.7910 0.7995 0.7910 0.7910 114,500 -0.02(-2.43%)
Dec 17, 2007 0.8845 0.8398 0.8107 0.8107 300,000 -0.07(-8.34%)
Dec 14, 2007 0.8845 0.8845 0.8845 0.8845 200 -0.01(-1.28%)
Dec 13, 2007 0.9125 0.9235 0.8690 0.8960 3,800 -0.02(-1.81%)
Dec 12, 2007 0.9125 0.9125 0.9125 0.9125 700 -0.02(-2.42%)
Dec 11, 2007 0.9351 0.9351 0.9351 0.9351 7,700 -0.00(-0.15%)
Dec 10, 2007 0.9365 0.9376 0.9365 0.9365 8,725 +0.01(+0.70%)
Dec 07, 2007 0.8885 0.9650 0.9101 0.9300 11,800 +0.04(+4.67%)
Dec 06, 2007 0.8885 0.8885 0.8885 0.8885 0 +0.00(+0.00%)
Dec 05, 2007 0.8885 0.8885 0.8885 0.8885 1,600 -0.01(-1.28%)
Dec 04, 2007 0.9000 0.9125 0.9000 0.9000 11,500 -0.08(-8.17%)
Dec 03, 2007 0.9801 0.9801 0.9801 0.9801 0 +0.00(+0.00%)
Nov 30, 2007 1.083 1.010 0.9735 0.9801 245,300 -0.10(-9.51%)
Nov 29, 2007 1.075 1.083 1.083 1.083 4,000 +0.01(+0.78%)
Nov 28, 2007 1.075 1.075 1.075 1.075 0 +0.00(+0.00%)
Nov 27, 2007 1.075 1.167 1.072 1.075 231,000 -0.08(-6.74%)
Nov 26, 2007 1.152 1.245 1.090 1.152 107,200 +0.18(+18.80%)
Nov 23, 2007 0.9700 0.9700 0.8963 0.9700 98,000 +0.00(+0.00%)
Nov 21, 2007 0.9200 1.030 0.9692 0.9700 54,200 +0.00(+0.00%)
Nov 20, 2007 0.9700 1.030 0.9692 0.9700 54,200 -0.18(-15.83%)
Nov 19, 2007 1.152 1.152 1.152 1.152 800 -0.02(-1.50%)
Nov 16, 2007 1.170 1.170 1.170 1.170 0 +0.00(+0.00%)
Nov 15, 2007 1.170 1.178 1.170 1.170 74,000 -0.01(-0.93%)
Nov 14, 2007 1.194 1.210 1.181 1.181 20,100 -0.01(-1.12%)
Nov 13, 2007 1.272 1.194 1.194 1.194 9,000 -0.08(-6.13%)
Nov 12, 2007 1.272 1.272 1.272 1.272 3,000 -0.02(-1.36%)
Nov 09, 2007 1.290 1.290 1.290 1.290 0 +0.00(+0.00%)
Nov 08, 2007 1.290 1.290 1.290 1.290 0 +0.00(+0.00%)
Nov 07, 2007 1.290 1.290 1.290 1.290 0 +0.00(+0.00%)
Nov 06, 2007 1.290 1.372 1.290 1.290 25,500 +0.00(+0.24%)
Nov 05, 2007 1.274 1.287 1.280 1.287 5,200 +0.01(+0.97%)
Nov 02, 2007 1.274 1.275 1.274 1.274 2,600 -0.09(-6.29%)
Nov 01, 2007 1.360 1.360 1.298 1.360 8,400 +0.04(+2.94%)
Oct 31, 2007 1.321 1.321 1.321 1.321 0 +0.00(+0.00%)
Oct 30, 2007 1.342 1.321 1.310 1.321 1,200 -0.02(-1.56%)
Oct 29, 2007 1.423 1.412 1.342 1.342 5,300 -0.08(-5.67%)
Oct 26, 2007 1.423 1.460 1.411 1.423 12,000 -0.01(-1.03%)
Oct 25, 2007 1.438 1.438 1.438 1.438 2,000 -0.00(-0.22%)
Oct 24, 2007 1.512 1.441 1.300 1.441 2,700 -0.07(-4.70%)
Oct 23, 2007 1.512 1.522 1.511 1.512 10,200 -0.14(-8.39%)
Oct 19, 2007 1.650 1.650 1.625 1.650 50,400 +0.10(+6.50%)
Oct 18, 2007 1.549 1.549 1.549 1.549 1,500 -0.02(-1.36%)
Oct 17, 2007 1.571 1.571 1.571 1.571 0 +0.00(+0.00%)
Oct 16, 2007 1.571 1.571 1.571 1.571 100,900 -0.17(-9.96%)
Oct 15, 2007 1.744 1.744 1.744 1.744 0 +0.00(+0.00%)
Oct 12, 2007 1.744 1.744 1.744 1.744 0 +0.00(+0.00%)
Oct 11, 2007 1.744 1.745 1.744 1.744 24,700 +0.01(+0.78%)
Oct 10, 2007 1.731 1.731 1.700 1.731 3,500 +0.06(+3.50%)
Oct 09, 2007 1.673 1.673 1.673 1.673 0 +0.00(+0.00%)
Oct 08, 2007 1.673 1.673 1.673 1.673 0 +0.00(+0.00%)
Oct 05, 2007 1.673 1.683 1.631 1.673 7,300 +0.09(+5.55%)
Oct 04, 2007 1.697 1.585 1.524 1.585 3,700 -0.11(-6.63%)
Oct 03, 2007 1.697 1.697 1.697 1.697 0 +0.00(+0.00%)
Oct 02, 2007 1.697 1.697 1.697 1.697 0 +0.00(+0.00%)
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.