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 29, 2012 4.930 4.950 4.610 4.610 7,900 +0.06(+1.32%)
Jun 28, 2012 4.770 4.770 4.360 4.550 8,500 -0.38(-7.71%)
Jun 26, 2012 4.930 4.930 4.930 0 +0.09(+1.86%)
Jun 25, 2012 4.880 4.880 4.840 4.840 8,800 -0.09(-1.92%)
Jun 22, 2012 4.883 4.935 4.883 4.935 3,400 +0.00(+0.10%)
Jun 21, 2012 5.130 5.130 4.930 4.930 20,400 -0.51(-9.39%)
Jun 20, 2012 5.300 5.450 5.300 5.441 2,100 +0.13(+2.46%)
Jun 19, 2012 5.270 5.440 5.270 5.310 2,700 +0.21(+4.12%)
Jun 18, 2012 4.940 5.100 4.940 5.100 3,700 +0.08(+1.59%)
Jun 15, 2012 5.030 5.080 5.020 5.020 8,641 -0.17(-3.28%)
Jun 14, 2012 5.240 5.340 5.080 5.190 13,500 -0.33(-5.98%)
Jun 13, 2012 5.520 5.520 5.520 5.520 500 +0.05(+0.91%)
Jun 12, 2012 5.530 5.580 5.470 5.470 1,100 -0.18(-3.19%)
Jun 11, 2012 5.650 5.650 5.650 5.650 800 +0.08(+1.44%)
Jun 08, 2012 5.350 5.590 5.350 5.570 15,300 +0.08(+1.46%)
Jun 07, 2012 5.850 5.850 5.490 5.490 4,600 -0.38(-6.52%)
Jun 06, 2012 5.990 5.873 5.820 5.873 18,000 +0.05(+0.84%)
Jun 05, 2012 5.760 5.824 5.760 5.824 2,100 +0.18(+3.26%)
Jun 04, 2012 5.670 5.670 5.559 5.640 2,900 +0.02(+0.45%)
Jun 01, 2012 5.567 5.830 5.567 5.615 30,800 +0.53(+10.31%)
May 31, 2012 4.880 5.090 4.880 5.090 7,700 +0.16(+3.25%)
May 30, 2012 4.420 5.000 4.420 4.930 11,600 -0.08(-1.60%)
May 29, 2012 5.230 5.230 5.010 5.010 900 -0.04(-0.79%)
May 25, 2012 5.130 5.130 5.050 5.050 5,700 -0.16(-3.03%)
May 24, 2012 5.170 5.208 5.150 5.208 9,400 +0.23(+4.58%)
May 23, 2012 4.629 4.980 4.614 4.980 8,900 +0.44(+9.64%)
May 22, 2012 4.550 4.584 4.530 4.542 401,481 -0.01(-0.18%)
May 21, 2012 4.480 4.590 4.480 4.550 4,025 +0.00(+0.09%)
May 18, 2012 4.680 4.680 4.546 4.546 4,900 -0.04(-0.97%)
May 17, 2012 4.054 4.654 4.000 4.590 24,205 +0.70(+17.99%)
May 16, 2012 4.004 4.004 3.890 3.890 13,200 -0.29(-6.94%)
May 15, 2012 4.400 4.400 4.180 4.180 9,770 -0.29(-6.49%)
May 14, 2012 4.450 4.520 4.450 4.470 900 -0.27(-5.70%)
May 11, 2012 4.610 4.740 4.610 4.740 2,000 +0.06(+1.31%)
May 10, 2012 4.679 4.679 4.679 4.679 200 -0.05(-1.08%)
May 09, 2012 4.640 4.876 4.600 4.730 56,220 -0.07(-1.46%)
May 08, 2012 4.724 4.800 4.690 4.800 16,200 -0.07(-1.44%)
May 07, 2012 4.840 4.870 4.827 4.870 2,700 -0.09(-1.81%)
May 04, 2012 4.820 4.960 4.810 4.960 2,300 +0.13(+2.69%)
May 03, 2012 5.010 5.020 4.750 4.830 6,900 -0.25(-4.92%)
May 02, 2012 5.080 5.080 5.080 5.080 630 -0.12(-2.31%)
May 01, 2012 5.240 5.270 5.200 5.200 2,300 +0.09(+1.76%)
Apr 30, 2012 5.098 5.110 5.098 5.110 3,100 -0.06(-1.16%)
Apr 27, 2012 5.000 5.170 5.000 5.170 35,980 +0.26(+5.30%)
Apr 26, 2012 4.860 4.910 4.860 4.910 400 +0.03(+0.61%)
Apr 25, 2012 4.660 4.880 4.650 4.880 2,630 +0.22(+4.72%)
Apr 24, 2012 4.680 4.680 4.660 4.660 800 -0.09(-1.83%)
Apr 23, 2012 4.813 4.813 4.680 4.747 1,400 -0.14(-2.93%)
Apr 20, 2012 4.890 4.890 4.890 4.890 1,300 +0.09(+1.87%)
Apr 19, 2012 4.800 4.800 4.800 4.800 100 -0.10(-2.04%)
Apr 18, 2012 4.880 4.950 4.880 4.900 1,200 -0.04(-0.81%)
Apr 17, 2012 4.900 4.950 4.900 4.940 18,600 +0.25(+5.33%)
Apr 16, 2012 5.020 5.020 4.690 4.690 3,800 -0.18(-3.70%)
Apr 13, 2012 5.027 5.040 4.870 4.870 8,410 +0.11(+2.31%)
Apr 11, 2012 4.760 4.760 4.760 6,500 +0.16(+3.48%)
Apr 10, 2012 4.640 4.640 4.600 4.600 12,100 +0.04(+0.88%)
Apr 09, 2012 4.790 4.790 4.560 4.560 776 -0.16(-3.39%)
Apr 05, 2012 4.760 4.800 4.720 4.720 1,800 +0.02(+0.43%)
Apr 04, 2012 4.630 4.720 4.610 4.700 5,293 -0.11(-2.29%)
Apr 03, 2012 5.146 5.146 4.780 4.810 26,418 -0.56(-10.40%)
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.