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, 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%)
Aug 01, 2017 2.430 2.478 2.405 2.436 46,033 +0.03(+1.36%)
Jul 31, 2017 2.440 2.440 2.404 2.404 9,331 -0.01(-0.49%)
Jul 28, 2017 2.430 2.430 2.415 2.415 4,865 +0.03(+1.16%)
Jul 27, 2017 2.460 2.460 2.362 2.388 8,600 -0.08(-3.34%)
Jul 26, 2017 2.411 2.470 2.381 2.470 3,867 +0.05(+2.07%)
Jul 25, 2017 2.385 2.420 2.381 2.420 16,050 +0.06(+2.54%)
Jul 24, 2017 2.380 2.380 2.360 2.360 2,159 -0.05(-1.97%)
Jul 21, 2017 2.420 2.429 2.400 2.408 13,688 -0.02(-0.89%)
Jul 20, 2017 2.396 2.449 2.396 2.429 3,750 +0.01(+0.37%)
Jul 19, 2017 2.440 2.440 2.380 2.420 8,185 -0.01(-0.36%)
Jul 18, 2017 2.410 2.438 2.391 2.429 30,305 +0.07(+2.87%)
Jul 17, 2017 2.340 2.376 2.340 2.361 19,750 +0.06(+2.67%)
Jul 14, 2017 2.298 2.304 2.290 2.300 13,375 +0.02(+1.05%)
Jul 13, 2017 2.250 2.276 2.250 2.276 23,424 +0.05(+2.04%)
Jul 12, 2017 2.259 2.260 2.230 2.230 5,930 -0.02(-0.93%)
Jul 11, 2017 2.280 2.280 2.230 2.251 2,670 -0.03(-1.28%)
Jul 10, 2017 2.250 2.310 2.250 2.280 11,558 +0.05(+2.24%)
Jul 07, 2017 2.200 2.230 2.158 2.230 17,900 +0.03(+1.16%)
Jul 06, 2017 2.220 2.220 2.180 2.204 9,075 +0.02(+0.82%)
Jul 05, 2017 2.215 2.227 2.173 2.187 16,963 -0.10(-4.52%)
Jul 03, 2017 2.210 2.290 2.210 2.290 21,600 -0.03(-1.25%)
Jun 30, 2017 2.310 2.319 2.310 2.319 27,481 +0.03(+1.30%)
Jun 29, 2017 2.370 2.381 2.285 2.289 19,900 -0.08(-3.42%)
Jun 28, 2017 2.340 2.390 2.330 2.370 21,129 +0.02(+0.75%)
Jun 27, 2017 2.317 2.352 2.310 2.352 11,240 +0.05(+2.14%)
Jun 26, 2017 2.332 2.332 2.277 2.303 36,350 -0.02(-1.07%)
Jun 23, 2017 2.318 2.350 2.297 2.328 158,495 +0.03(+1.25%)
Jun 22, 2017 2.296 2.320 2.279 2.299 19,497 +0.07(+3.29%)
Jun 21, 2017 2.184 2.239 2.184 2.226 5,080 +0.07(+3.06%)
Jun 20, 2017 2.210 2.215 2.160 2.160 178,010 -0.07(-3.26%)
Jun 19, 2017 2.257 2.280 2.233 2.233 4,700 -0.05(-2.04%)
Jun 16, 2017 2.202 2.283 2.202 2.279 20,907 +0.08(+3.65%)
Jun 15, 2017 2.240 2.240 2.199 2.199 14,000 -0.04(-1.57%)
Jun 14, 2017 2.400 2.400 2.220 2.234 15,937 -0.08(-3.49%)
Jun 13, 2017 2.257 2.315 2.254 2.315 23,800 +0.08(+3.70%)
Jun 12, 2017 2.200 2.266 2.200 2.232 12,400 +0.02(+1.07%)
Jun 09, 2017 2.261 2.261 2.202 2.209 8,374 -0.06(-2.70%)
Jun 08, 2017 2.300 2.300 2.247 2.270 32,535 -0.08(-3.33%)
Jun 07, 2017 2.330 2.370 2.325 2.348 41,910 +0.00(+0.01%)
Jun 06, 2017 2.252 2.350 2.252 2.348 133,625 +0.14(+6.21%)
Jun 05, 2017 2.240 2.264 2.191 2.211 23,299 -0.04(-1.69%)
Jun 02, 2017 2.071 2.249 2.070 2.249 38,869 +0.21(+10.24%)
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.