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, 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%)
Apr 02, 2012 5.270 5.368 5.270 5.368 4,700 -0.03(-0.59%)
Mar 30, 2012 4.900 5.400 4.900 5.400 14,630 +0.47(+9.44%)
Mar 29, 2012 4.950 4.950 4.880 4.934 1,219 -0.05(-0.92%)
Mar 28, 2012 4.980 4.980 4.980 4.980 500 -0.32(-6.00%)
Mar 27, 2012 5.311 5.311 5.298 5.298 1,300 +0.08(+1.49%)
Mar 26, 2012 5.220 5.220 5.220 5.220 20,700 +0.12(+2.35%)
Mar 23, 2012 5.120 5.120 5.100 5.100 12,600 -0.02(-0.43%)
Mar 22, 2012 5.110 5.140 5.090 5.122 9,090 -0.19(-3.54%)
Mar 21, 2012 5.390 5.390 5.280 5.310 2,308 -0.10(-1.85%)
Mar 20, 2012 5.050 5.440 5.050 5.410 7,950 +0.16(+3.05%)
Mar 19, 2012 5.240 5.250 5.200 5.250 2,638 +0.05(+0.96%)
Mar 16, 2012 5.240 5.240 5.199 5.200 42,200 -0.10(-1.87%)
Mar 15, 2012 5.333 5.360 5.270 5.299 2,200 -0.10(-1.78%)
Mar 14, 2012 5.700 5.700 5.370 5.395 9,609 -0.39(-6.66%)
Mar 13, 2012 5.905 5.920 5.770 5.780 24,340 -0.25(-4.19%)
Mar 12, 2012 6.033 6.033 6.033 6.033 800 -0.07(-1.16%)
Mar 08, 2012 6.104 6.104 6.104 500 +0.15(+2.59%)
Mar 07, 2012 5.840 5.950 5.840 5.950 1,800 +0.16(+2.68%)
Mar 06, 2012 6.010 6.010 5.772 5.795 21,300 -0.42(-6.68%)
Mar 05, 2012 6.515 6.515 6.210 6.210 6,600 -0.46(-6.86%)
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.