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 (%)
Aug 31, 2016 4.280 4.324 4.240 4.284 6,391 +0.03(+0.75%)
Aug 30, 2016 4.573 4.573 4.203 4.252 16,210 -0.34(-7.43%)
Aug 29, 2016 4.540 4.677 4.540 4.594 8,389 -0.05(-1.00%)
Aug 26, 2016 4.720 4.830 4.560 4.640 17,474 -0.07(-1.54%)
Aug 25, 2016 4.600 4.800 4.580 4.713 11,470 +0.12(+2.69%)
Aug 24, 2016 4.920 4.920 4.555 4.589 15,011 -0.36(-7.29%)
Aug 23, 2016 5.082 5.082 4.950 4.950 8,209 -0.07(-1.39%)
Aug 22, 2016 4.998 5.064 4.940 5.020 20,641 -0.10(-1.95%)
Aug 19, 2016 4.998 5.194 4.993 5.120 89,223 +0.03(+0.62%)
Aug 18, 2016 5.176 5.176 5.085 5.088 6,423 -0.13(-2.52%)
Aug 17, 2016 5.160 5.250 5.050 5.220 33,628 +0.00(+0.09%)
Aug 16, 2016 5.147 5.280 5.147 5.215 21,259 +0.07(+1.36%)
Aug 15, 2016 5.140 5.219 5.140 5.145 5,824 +0.07(+1.35%)
Aug 12, 2016 5.260 5.265 5.075 5.077 5,343 -0.02(-0.46%)
Aug 11, 2016 5.260 5.330 5.080 5.100 14,527 -0.15(-2.92%)
Aug 10, 2016 5.530 5.530 5.253 5.253 10,576 -0.06(-1.07%)
Aug 09, 2016 5.390 5.390 5.292 5.310 23,620 -0.03(-0.64%)
Aug 08, 2016 5.250 5.344 5.240 5.344 7,473 +0.08(+1.60%)
Aug 05, 2016 5.348 5.390 5.170 5.260 33,015 -0.34(-6.03%)
Aug 04, 2016 5.650 5.670 5.598 5.598 3,483 +0.07(+1.18%)
Aug 03, 2016 5.630 5.630 5.500 5.533 57,848 -0.09(-1.56%)
Aug 02, 2016 5.540 5.650 5.540 5.620 6,454 +0.13(+2.37%)
Aug 01, 2016 5.490 5.490 5.440 5.490 5,502 +0.09(+1.67%)
Jul 29, 2016 5.112 5.430 5.111 5.400 11,440 +0.40(+8.00%)
Jul 28, 2016 4.980 5.097 4.930 5.000 3,650 -0.02(-0.40%)
Jul 27, 2016 4.850 5.020 4.680 5.020 19,964 +0.28(+5.91%)
Jul 26, 2016 4.620 4.750 4.600 4.740 13,075 +0.27(+6.04%)
Jul 25, 2016 4.560 4.650 4.450 4.470 20,173 -0.24(-5.06%)
Jul 22, 2016 4.790 4.790 4.653 4.708 4,962 -0.10(-2.06%)
Jul 21, 2016 4.760 4.869 4.760 4.807 15,800 +0.28(+6.12%)
Jul 20, 2016 4.940 4.940 4.530 4.530 24,062 -0.50(-9.94%)
Jul 19, 2016 5.102 5.130 5.030 5.030 20,770 -0.16(-3.17%)
Jul 18, 2016 5.259 5.314 5.145 5.195 7,100 -0.03(-0.48%)
Jul 15, 2016 5.340 5.390 5.220 5.220 5,057 -0.13(-2.43%)
Jul 14, 2016 5.210 5.410 5.210 5.350 10,000 +0.00(+0.06%)
Jul 13, 2016 5.330 5.347 5.301 5.347 11,096 +0.20(+3.91%)
Jul 12, 2016 5.450 5.450 5.110 5.146 13,251 -0.35(-6.33%)
Jul 11, 2016 5.342 5.610 5.290 5.494 1,500 -0.10(-1.75%)
Jul 08, 2016 5.591 5.310 5.591 10,800 +0.28(+5.30%)
Jul 07, 2016 5.590 5.610 5.310 5.310 11,083 +0.06(+1.13%)
Jul 05, 2016 5.148 5.260 5.148 5.251 7,356 +0.19(+3.77%)
Jul 01, 2016 5.060 5.060 5.060 0 +0.27(+5.60%)
Jun 30, 2016 4.843 4.843 4.720 4.792 4,481 -0.03(-0.59%)
Jun 29, 2016 4.939 4.945 4.820 4.820 16,586 -0.10(-2.03%)
Jun 28, 2016 4.990 5.053 4.862 4.920 6,776 -0.09(-1.70%)
Jun 27, 2016 4.990 5.100 4.970 5.005 10,110 +0.08(+1.72%)
Jun 24, 2016 4.967 5.000 4.839 4.921 10,236 +0.34(+7.37%)
Jun 23, 2016 4.600 4.634 4.583 4.583 3,150 +0.02(+0.50%)
Jun 22, 2016 4.580 4.580 4.530 4.560 11,967 +0.06(+1.33%)
Jun 21, 2016 4.480 4.585 4.480 4.500 26,600 -0.04(-0.88%)
Jun 20, 2016 4.470 4.560 4.470 4.540 3,420 -0.15(-3.20%)
Jun 17, 2016 4.713 4.770 4.650 4.690 3,271,839 +0.06(+1.30%)
Jun 16, 2016 4.880 5.014 4.630 4.630 10,462 -0.12(-2.53%)
Jun 15, 2016 4.560 4.807 4.507 4.750 28,038 +0.20(+4.48%)
Jun 14, 2016 4.540 4.610 4.540 4.546 775 -0.05(-1.09%)
Jun 13, 2016 4.656 4.700 4.597 4.597 3,662 -0.02(-0.50%)
Jun 10, 2016 4.590 4.620 4.590 4.620 4,304 -0.09(-1.91%)
Jun 09, 2016 4.580 4.735 4.578 4.710 7,536 +0.09(+1.95%)
Jun 08, 2016 4.601 4.730 4.586 4.620 19,946 +0.22(+4.98%)
Jun 07, 2016 4.470 4.470 4.400 4.401 11,160 -0.10(-2.20%)
Jun 06, 2016 4.390 4.500 4.343 4.500 10,146 +0.19(+4.34%)
Jun 03, 2016 4.287 4.350 4.230 4.313 25,200 +0.42(+10.87%)
Jun 02, 2016 3.877 3.899 3.877 3.890 1,710 -0.01(-0.25%)
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.