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 (%)
May 31, 2007 1.505 1.505 1.495 1.505 7,000 +0.02(+1.10%)
May 30, 2007 1.489 1.489 1.441 1.489 39,700 -0.02(-1.38%)
May 29, 2007 1.510 1.545 1.510 1.510 4,400 -0.00(-0.02%)
May 25, 2007 1.510 1.510 1.510 1.510 0 +0.00(+0.00%)
May 24, 2007 1.607 1.587 1.493 1.510 32,400 -0.10(-6.05%)
May 23, 2007 1.607 1.627 1.607 1.607 11,500 -0.01(-0.80%)
May 22, 2007 1.555 1.640 1.591 1.620 19,100 +0.07(+4.19%)
May 21, 2007 1.555 1.555 1.555 1.555 0 +0.00(+0.00%)
May 18, 2007 1.555 1.555 1.555 1.555 1,000 -0.02(-1.23%)
May 17, 2007 1.574 1.583 1.525 1.574 15,750 +0.04(+2.79%)
May 16, 2007 1.532 1.584 1.525 1.532 12,800 -0.02(-1.61%)
May 15, 2007 1.557 1.601 1.547 1.557 3,000 -0.17(-10.02%)
May 14, 2007 1.730 1.730 1.730 1.730 20,000 +0.03(+1.81%)
May 11, 2007 1.699 1.712 1.692 1.699 2,600 +0.02(+0.90%)
May 10, 2007 1.684 1.723 1.684 1.684 15,300 -0.01(-0.88%)
May 09, 2007 1.699 1.784 1.699 1.699 9,100 -0.10(-5.71%)
May 08, 2007 1.802 1.810 1.753 1.802 8,000 -0.06(-3.17%)
May 07, 2007 1.861 1.861 1.813 1.861 5,200 +0.08(+4.66%)
May 04, 2007 1.778 1.778 1.778 1.778 0 +0.00(+0.00%)
May 03, 2007 1.778 1.778 1.778 1.778 0 +0.00(+0.00%)
May 02, 2007 1.778 1.806 1.704 1.778 65,300 +0.02(+1.24%)
May 01, 2007 1.756 1.756 1.711 1.756 10,200 +0.01(+0.43%)
Apr 30, 2007 1.748 1.796 1.712 1.748 20,400 -0.04(-2.07%)
Apr 27, 2007 1.748 1.802 1.753 1.786 22,500 +0.04(+2.17%)
Apr 26, 2007 1.748 1.748 1.748 1.748 5,000 -0.08(-4.64%)
Apr 25, 2007 1.720 1.833 1.823 1.833 4,000 +0.11(+6.57%)
Apr 24, 2007 1.720 1.800 1.682 1.720 8,600 -0.13(-7.22%)
Apr 23, 2007 1.853 1.869 1.853 1.853 12,860 -0.10(-4.99%)
Apr 20, 2007 1.951 1.951 1.925 1.951 47,400 +0.13(+6.92%)
Apr 19, 2007 1.870 1.824 1.814 1.824 2,000 -0.05(-2.43%)
Apr 18, 2007 1.870 1.871 1.830 1.870 6,500 +0.07(+3.88%)
Apr 17, 2007 1.800 1.800 1.800 1.800 1,225 -0.01(-0.63%)
Apr 16, 2007 1.811 1.839 1.811 1.811 18,000 -0.05(-2.88%)
Apr 13, 2007 1.865 1.874 1.809 1.865 24,900 +0.07(+3.86%)
Apr 12, 2007 1.796 1.832 1.795 1.796 7,100 -0.08(-4.36%)
Apr 11, 2007 1.878 1.907 1.850 1.878 28,600 -0.01(-0.34%)
Apr 10, 2007 1.884 1.884 1.847 1.884 5,800 +0.20(+11.82%)
Apr 09, 2007 1.685 1.754 1.685 1.685 4,200 -0.07(-3.94%)
Apr 05, 2007 1.754 1.754 1.695 1.754 9,000 +0.11(+6.38%)
Apr 04, 2007 1.649 1.649 1.649 1.649 1,500 +0.05(+2.92%)
Apr 03, 2007 1.602 1.617 1.592 1.602 2,200 -0.04(-2.57%)
Apr 02, 2007 1.644 1.644 1.609 1.644 11,900 +0.02(+1.47%)
Mar 30, 2007 1.621 1.650 1.584 1.621 39,700 +0.00(+0.29%)
Mar 29, 2007 1.616 1.633 1.578 1.616 45,300 -0.01(-0.42%)
Mar 28, 2007 1.623 1.640 1.595 1.623 18,800 -0.02(-1.36%)
Mar 27, 2007 1.645 1.645 1.645 1.645 1,500 -0.04(-2.51%)
Mar 26, 2007 1.687 1.705 1.687 1.687 11,556 -0.03(-1.75%)
Mar 23, 2007 1.717 1.717 1.717 1.717 600 +0.00(+0.20%)
Mar 22, 2007 1.714 1.714 1.714 1.714 0 +0.00(+0.00%)
Mar 21, 2007 1.714 1.714 1.687 1.714 12,000 +0.03(+2.03%)
Mar 20, 2007 1.680 1.704 1.680 1.680 2,100 +0.03(+1.73%)
Mar 19, 2007 1.651 1.651 1.651 1.651 0 +0.00(+0.00%)
Mar 16, 2007 1.651 1.668 1.598 1.651 5,000 +0.00(+0.11%)
Mar 15, 2007 1.649 1.650 1.579 1.649 13,725 +0.05(+3.10%)
Mar 14, 2007 1.600 1.610 1.477 1.600 31,800 -0.03(-1.85%)
Mar 13, 2007 1.746 1.747 1.630 1.630 8,400 -0.12(-6.64%)
Mar 12, 2007 1.746 1.760 1.720 1.746 13,700 +0.02(+0.94%)
Mar 09, 2007 1.730 1.760 1.730 1.730 9,600 -0.01(-0.61%)
Mar 08, 2007 1.740 1.781 1.740 1.740 37,500 -0.04(-2.44%)
Mar 07, 2007 1.784 1.935 1.741 1.784 43,500 -0.18(-9.17%)
Mar 06, 2007 1.964 1.981 1.922 1.964 30,500 +0.04(+2.19%)
Mar 05, 2007 1.922 1.922 1.921 1.922 5,000 -0.08(-4.19%)
Mar 02, 2007 2.015 2.006 1.852 2.006 80,900 -0.01(-0.45%)
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.