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 (%)
Oct 31, 2017 2.482 2.500 2.470 2.466 21,678 -0.02(-0.96%)
Oct 30, 2017 2.463 2.490 2.463 2.490 8,150 +0.05(+2.05%)
Oct 27, 2017 2.440 2.440 2.440 2.440 5,250 -0.00(-0.19%)
Oct 26, 2017 2.446 2.470 2.445 2.445 23,100 -0.04(-1.42%)
Oct 25, 2017 2.520 2.520 2.480 2.480 10,950 -0.04(-1.59%)
Oct 24, 2017 2.584 2.584 2.520 2.520 27,354 -0.14(-5.35%)
Oct 23, 2017 2.611 2.670 2.611 2.663 44,700 +0.01(+0.47%)
Oct 20, 2017 2.640 2.650 2.640 2.650 2,400 +0.01(+0.38%)
Oct 19, 2017 2.610 2.640 2.600 2.640 9,500 +0.02(+0.58%)
Oct 18, 2017 2.598 2.625 2.598 2.625 9,275 -0.02(-0.58%)
Oct 17, 2017 2.627 2.664 2.610 2.640 333,390 +0.04(+1.38%)
Oct 16, 2017 2.730 2.730 2.600 2.604 18,050 -0.14(-5.13%)
Oct 13, 2017 2.744 2.750 2.707 2.745 5,275 -0.00(-0.17%)
Oct 12, 2017 2.769 2.769 2.750 2.750 6,110 +0.05(+1.98%)
Oct 11, 2017 2.730 2.730 2.640 2.696 41,175 -0.05(-1.76%)
Oct 10, 2017 2.780 2.780 2.745 2.745 7,200 -0.04(-1.26%)
Oct 09, 2017 2.680 2.790 2.680 2.780 5,600 +0.03(+1.11%)
Oct 06, 2017 2.763 2.763 2.737 2.750 2,300 +0.05(+1.74%)
Oct 05, 2017 2.703 2.703 2.703 2.703 100 -0.04(-1.57%)
Oct 04, 2017 2.759 2.759 2.740 2.746 3,200 +0.01(+0.21%)
Oct 03, 2017 2.690 2.740 2.690 2.740 1,215 +0.07(+2.47%)
Oct 02, 2017 2.640 2.710 2.630 2.674 91,726 +0.02(+0.91%)
Sep 29, 2017 2.680 2.680 2.650 2.650 5,800 -0.01(-0.28%)
Sep 28, 2017 2.660 2.670 2.636 2.657 3,957 +0.00(+0.01%)
Sep 27, 2017 2.738 2.754 2.657 2.657 10,800 -0.10(-3.72%)
Sep 26, 2017 2.790 2.800 2.747 2.760 15,532 -0.06(-2.13%)
Sep 25, 2017 2.782 2.821 2.780 2.820 11,477 +0.05(+1.72%)
Sep 22, 2017 2.808 2.809 2.772 2.772 5,931 -0.00(-0.15%)
Sep 21, 2017 2.640 2.777 2.640 2.777 5,800 +0.12(+4.61%)
Sep 20, 2017 2.784 2.801 2.650 2.654 19,343 -0.15(-5.47%)
Sep 19, 2017 2.845 2.854 2.770 2.808 16,100 +0.04(+1.38%)
Sep 18, 2017 2.680 2.770 2.651 2.770 104,700 +0.15(+5.73%)
Sep 15, 2017 2.626 2.626 2.571 2.620 6,228 -0.01(-0.34%)
Sep 14, 2017 2.652 2.670 2.624 2.629 16,050 -0.04(-1.61%)
Sep 13, 2017 2.760 2.760 2.660 2.672 26,550 -0.09(-3.19%)
Sep 12, 2017 2.769 2.770 2.760 2.760 4,625 +0.00(+0.00%)
Sep 11, 2017 2.759 2.810 2.745 2.760 16,960 -0.01(-0.52%)
Sep 08, 2017 2.812 2.812 2.760 2.775 23,250 -0.06(-1.96%)
Sep 07, 2017 2.840 2.870 2.808 2.830 16,700 -0.04(-1.40%)
Sep 06, 2017 2.883 2.883 2.850 2.870 3,750 +0.01(+0.28%)
Sep 05, 2017 2.915 2.915 2.862 2.862 30,862 +0.00(+0.11%)
Sep 01, 2017 2.830 2.860 2.830 2.859 25,414 +0.05(+1.90%)
Aug 31, 2017 2.770 2.816 2.770 2.806 112,124 +0.03(+0.92%)
Aug 30, 2017 2.880 2.880 2.766 2.780 29,250 -0.07(-2.44%)
Aug 29, 2017 2.887 2.887 2.845 2.849 24,365 +0.00(+0.03%)
Aug 28, 2017 2.790 2.870 2.770 2.849 48,750 +0.08(+2.73%)
Aug 25, 2017 2.700 2.793 2.700 2.773 11,115 +0.15(+5.71%)
Aug 24, 2017 2.620 2.623 2.592 2.623 7,460 +0.00(+0.11%)
Aug 23, 2017 2.601 2.620 2.601 2.620 2,800 +0.02(+0.77%)
Aug 22, 2017 2.550 2.600 2.550 2.600 11,250 +0.05(+1.96%)
Aug 21, 2017 2.580 2.580 2.540 2.550 9,766 +0.02(+0.79%)
Aug 18, 2017 2.586 2.593 2.520 2.530 11,550 +0.00(+0.16%)
Aug 17, 2017 2.560 2.560 2.511 2.526 31,251 +0.04(+1.69%)
Aug 16, 2017 2.480 2.484 2.480 2.484 321 +0.02(+0.98%)
Aug 15, 2017 2.488 2.510 2.453 2.460 17,520 -0.11(-4.35%)
Aug 14, 2017 2.593 2.593 2.543 2.572 6,500 -0.08(-2.94%)
Aug 11, 2017 2.539 2.650 2.535 2.650 13,373 +0.11(+4.21%)
Aug 10, 2017 2.560 2.569 2.510 2.543 52,837 +0.03(+1.36%)
Aug 09, 2017 2.209 2.529 2.206 2.509 197,097 +0.34(+15.73%)
Aug 08, 2017 2.228 2.240 2.140 2.168 25,809 -0.08(-3.64%)
Aug 07, 2017 2.210 2.250 2.200 2.250 5,665 +0.05(+2.49%)
Aug 04, 2017 2.250 2.250 2.195 2.195 6,916 -0.11(-4.97%)
Aug 03, 2017 2.311 2.334 2.302 2.310 118,037 -0.03(-1.28%)
Aug 02, 2017 2.420 2.420 2.340 2.340 17,530 -0.10(-3.95%)
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.