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 (%)
Feb 29, 2012 6.960 6.960 6.960 6.960 300 +0.12(+1.68%)
Feb 28, 2012 6.720 6.845 6.720 6.845 700 +0.13(+2.01%)
Feb 27, 2012 6.590 6.710 6.590 6.710 1,800 -0.23(-3.27%)
Feb 23, 2012 6.937 6.937 6.937 6.937 0 -0.09(-1.24%)
Feb 22, 2012 6.900 7.024 6.890 7.024 13,500 +0.12(+1.75%)
Feb 21, 2012 6.820 6.903 6.760 6.903 7,300 +0.18(+2.64%)
Feb 16, 2012 6.725 6.725 6.725 300 +0.24(+3.62%)
Feb 15, 2012 6.470 6.490 6.470 6.490 1,300 -0.12(-1.77%)
Feb 14, 2012 6.540 6.607 6.540 6.607 10,400 +0.14(+2.20%)
Feb 13, 2012 6.364 6.465 6.362 6.465 4,500 +0.16(+2.62%)
Feb 10, 2012 6.310 6.310 6.300 6.300 4,020 -0.16(-2.48%)
Feb 09, 2012 6.460 6.460 6.460 6.460 1,500 -0.09(-1.37%)
Feb 08, 2012 6.600 6.600 6.550 6.550 2,300 -0.02(-0.30%)
Feb 07, 2012 6.560 6.640 6.560 6.570 8,800 -0.15(-2.23%)
Feb 06, 2012 6.644 6.740 6.644 6.720 44,980 +0.06(+0.90%)
Feb 03, 2012 6.820 6.820 6.660 6.660 4,600 -0.17(-2.49%)
Feb 02, 2012 6.880 6.920 6.830 6.830 21,195 +0.08(+1.19%)
Feb 01, 2012 6.740 6.810 6.700 6.750 13,585 +0.04(+0.60%)
Jan 31, 2012 7.130 7.130 6.650 6.710 6,100 -0.31(-4.42%)
Jan 30, 2012 7.720 7.720 6.960 7.020 9,500 -1.09(-13.44%)
Jan 27, 2012 8.070 8.110 8.060 8.110 4,390 -0.15(-1.82%)
Jan 26, 2012 8.040 8.260 8.037 8.260 6,390 +0.63(+8.26%)
Jan 25, 2012 7.340 7.630 7.340 7.630 5,750 +0.28(+3.81%)
Jan 24, 2012 7.340 7.350 7.170 7.350 5,750 -0.11(-1.47%)
Jan 23, 2012 7.373 7.500 7.372 7.460 3,600 +0.13(+1.77%)
Jan 20, 2012 7.500 7.520 7.330 7.330 5,860 -0.24(-3.17%)
Jan 19, 2012 7.600 7.600 7.570 7.570 1,710 +0.21(+2.85%)
Jan 18, 2012 7.360 7.360 7.360 7.360 4,020 +0.20(+2.79%)
Jan 17, 2012 7.450 7.450 7.160 7.160 13,800 -0.01(-0.14%)
Jan 13, 2012 6.910 7.170 6.820 7.170 6,700 +0.11(+1.56%)
Jan 12, 2012 7.060 7.060 7.060 7.060 2,300 +0.22(+3.22%)
Jan 11, 2012 6.870 6.900 6.790 6.840 2,420 -0.12(-1.72%)
Jan 10, 2012 6.960 6.960 6.960 6.960 339,500 +0.19(+2.81%)
Jan 09, 2012 6.770 6.770 6.770 6.770 299,900 +0.12(+1.80%)
Jan 06, 2012 6.650 6.650 6.650 6.650 1,348,700 +0.15(+2.31%)
Jan 05, 2012 6.716 6.716 6.500 6.500 525,820 -0.30(-4.41%)
Jan 04, 2012 6.800 6.800 6.800 6.800 520 +0.34(+5.26%)
Dec 30, 2011 6.660 6.680 6.460 6.460 6,600 +0.02(+0.31%)
Dec 29, 2011 6.090 6.440 6.090 6.440 10,500 +0.22(+3.49%)
Dec 28, 2011 6.223 6.223 6.223 6.223 2,500 +0.02(+0.37%)
Dec 27, 2011 6.300 6.310 6.200 6.200 6,375 -0.15(-2.36%)
Dec 23, 2011 6.450 6.500 6.330 6.350 4,280 +0.04(+0.63%)
Dec 21, 2011 6.430 6.580 6.310 6.310 11,280 -0.07(-1.03%)
Dec 20, 2011 6.310 6.375 6.310 6.375 21,400 +0.46(+7.69%)
Dec 19, 2011 6.110 6.120 5.910 5.920 34,871 -0.26(-4.21%)
Dec 16, 2011 6.130 6.180 6.130 6.180 29,300 +0.18(+3.00%)
Dec 15, 2011 5.970 6.000 5.970 6.000 16,900 +0.01(+0.17%)
Dec 14, 2011 6.360 6.360 5.990 5.990 12,110 -0.69(-10.33%)
Dec 13, 2011 6.880 6.880 6.680 6.680 9,902 -0.27(-3.88%)
Dec 12, 2011 6.950 6.950 6.950 6.950 5,987 -0.29(-4.01%)
Dec 09, 2011 7.220 7.260 7.160 7.240 4,770 +0.09(+1.26%)
Dec 08, 2011 7.180 7.200 7.140 7.150 21,840 -0.11(-1.52%)
Dec 07, 2011 7.420 7.420 7.180 7.260 8,452 -0.08(-1.09%)
Dec 06, 2011 7.300 7.360 7.290 7.340 17,500 -0.02(-0.27%)
Dec 05, 2011 7.450 7.463 7.230 7.360 12,110 -0.09(-1.21%)
Dec 02, 2011 7.480 7.530 7.450 7.450 2,720 -0.08(-1.06%)
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.