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, 2012 3.810 3.810 3.810 3.810 2,200 -0.10(-2.65%)
Oct 25, 2012 3.914 3.914 3.914 0 -0.15(-3.75%)
Oct 22, 2012 4.066 4.066 4.066 25,000 -0.12(-2.95%)
Oct 18, 2012 4.190 4.190 4.190 4.190 0 +0.00(+0.00%)
Oct 17, 2012 4.200 4.200 4.154 4.190 5,870 +0.06(+1.45%)
Oct 16, 2012 4.130 4.130 4.130 4.130 900 +0.00(+0.02%)
Oct 15, 2012 4.180 4.180 4.129 4.129 2,100 -0.05(-1.22%)
Oct 12, 2012 4.246 4.280 4.180 4.180 19,400 -0.07(-1.65%)
Oct 11, 2012 4.250 4.250 4.250 4.250 26,300 +0.03(+0.76%)
Oct 10, 2012 4.070 4.218 4.070 4.218 6,400 -0.19(-4.36%)
Oct 09, 2012 4.540 4.540 4.410 4.410 8,900 -0.01(-0.23%)
Oct 08, 2012 4.500 4.500 4.420 4.420 14,700 -0.08(-1.78%)
Oct 06, 2012 4.520 4.520 4.500 4.500 7,000 +0.00(+0.00%)
Oct 05, 2012 4.520 4.520 4.500 4.500 7,000 +0.00(+0.00%)
Oct 04, 2012 4.499 4.500 4.497 4.500 600 -0.01(-0.33%)
Oct 03, 2012 4.538 4.538 4.515 4.515 400 -0.00(-0.03%)
Oct 02, 2012 4.516 4.516 4.516 4.516 200 -0.06(-1.22%)
Oct 01, 2012 4.548 4.572 4.546 4.572 1,000 +0.10(+2.28%)
Sep 28, 2012 4.470 4.470 4.470 4.470 1,000 +0.12(+2.66%)
Sep 26, 2012 4.354 4.354 4.354 0 -0.02(-0.37%)
Sep 25, 2012 4.449 4.460 4.251 4.370 9,900 -0.06(-1.35%)
Sep 24, 2012 4.500 4.500 4.430 4.430 3,100 -0.14(-3.08%)
Sep 21, 2012 4.720 4.720 4.570 4.570 4,100 -0.01(-0.21%)
Sep 20, 2012 4.520 4.600 4.440 4.580 20,500 +0.12(+2.68%)
Sep 19, 2012 4.353 4.460 4.310 4.460 29,500 +0.28(+6.71%)
Sep 18, 2012 4.002 4.180 4.002 4.180 38,996 +0.18(+4.48%)
Sep 17, 2012 4.023 4.110 3.970 4.001 5,150 -0.11(-2.66%)
Sep 14, 2012 4.190 4.190 4.090 4.110 21,457 +0.10(+2.50%)
Sep 13, 2012 3.780 4.010 3.780 4.010 10,100 +0.11(+2.70%)
Sep 12, 2012 4.010 4.010 3.904 3.904 9,650 -0.18(-4.37%)
Sep 11, 2012 4.193 4.193 4.082 4.082 2,800 -0.20(-4.61%)
Sep 07, 2012 4.280 4.280 4.280 200 +0.26(+6.47%)
Sep 06, 2012 4.060 4.060 3.928 4.020 6,500 +0.22(+5.79%)
Sep 05, 2012 3.790 3.800 3.790 3.800 2,700 +0.02(+0.53%)
Sep 04, 2012 3.770 3.780 3.710 3.780 2,124 -0.01(-0.32%)
Aug 31, 2012 3.514 3.792 3.510 3.792 38,890 +0.19(+5.34%)
Aug 30, 2012 3.730 3.730 3.588 3.600 3,400 -0.10(-2.70%)
Aug 29, 2012 3.580 3.700 3.573 3.700 8,200 +0.05(+1.37%)
Aug 27, 2012 3.737 3.737 3.650 3.650 3,400 -0.19(-4.87%)
Aug 24, 2012 3.630 3.840 3.630 3.837 8,300 +0.14(+3.70%)
Aug 23, 2012 3.650 3.702 3.620 3.700 25,380 +0.11(+3.10%)
Aug 22, 2012 3.470 3.620 3.458 3.589 53,629 +0.10(+2.94%)
Aug 21, 2012 3.566 3.580 3.484 3.486 13,200 +0.05(+1.34%)
Aug 20, 2012 3.600 3.600 3.440 3.440 17,300 -0.28(-7.53%)
Aug 17, 2012 3.710 3.728 3.670 3.720 9,170 +0.06(+1.64%)
Aug 16, 2012 3.661 3.680 3.660 3.660 17,100 +0.10(+2.91%)
Aug 15, 2012 3.520 3.557 3.520 3.557 3,800 -0.03(-0.93%)
Aug 14, 2012 3.670 3.670 3.570 3.590 19,100 -0.12(-3.23%)
Aug 13, 2012 3.830 3.940 3.700 3.710 22,300 -0.06(-1.62%)
Aug 11, 2012 3.692 3.771 3.681 3.771 14,100 +0.00(+0.00%)
Aug 10, 2012 3.692 3.771 3.681 3.771 14,100 +0.30(+8.68%)
Aug 09, 2012 3.470 3.470 3.470 3.470 500 +0.09(+2.66%)
Aug 08, 2012 3.270 3.570 3.270 3.380 11,500 +0.22(+6.96%)
Aug 07, 2012 3.180 3.187 3.122 3.160 16,220 +0.06(+1.94%)
Aug 06, 2012 3.100 3.100 3.100 3.100 2,000 +0.01(+0.39%)
Aug 03, 2012 3.103 3.103 3.086 3.088 1,200 +0.06(+1.91%)
Aug 02, 2012 3.020 3.030 3.020 3.030 900 -0.03(-0.98%)
Aug 01, 2012 3.080 3.090 3.050 3.060 9,500 -0.09(-2.84%)
Jul 31, 2012 3.180 3.180 3.149 3.149 11,700 -0.03(-1.04%)
Jul 30, 2012 3.300 3.300 3.170 3.182 7,400 -0.03(-0.94%)
Jul 27, 2012 3.360 3.360 3.213 3.213 7,200 +0.04(+1.28%)
Jul 26, 2012 3.054 3.172 3.054 3.172 5,700 +0.11(+3.60%)
Jul 25, 2012 3.100 3.110 2.926 3.062 15,700 +0.09(+3.09%)
Jul 24, 2012 2.980 2.980 2.970 2.970 3,400 -0.16(-5.11%)
Jul 23, 2012 2.898 3.130 2.890 3.130 24,000 +0.03(+0.97%)
Jul 20, 2012 3.170 3.170 3.100 3.100 1,540 -0.17(-5.27%)
Jul 19, 2012 3.281 3.284 3.273 3.273 2,400 -0.03(-0.83%)
Jul 18, 2012 3.301 3.305 3.300 3.300 7,000 -0.02(-0.73%)
Jul 17, 2012 3.240 3.324 3.206 3.324 18,700 -0.08(-2.40%)
Jul 16, 2012 3.407 3.407 3.400 3.406 2,600 -0.04(-1.20%)
Jul 14, 2012 3.380 3.480 3.380 3.447 25,229 +0.00(+0.00%)
Jul 13, 2012 3.380 3.480 3.380 3.447 25,229 +0.22(+6.72%)
Jul 12, 2012 3.913 3.913 3.230 3.230 45,650 -1.09(-25.24%)
Jul 11, 2012 5.160 5.160 4.321 4.321 9,100 -0.86(-16.59%)
Jul 10, 2012 5.380 5.380 5.180 5.180 11,000 -0.26(-4.78%)
Jul 09, 2012 5.450 5.450 5.280 5.440 4,600 +0.11(+2.06%)
Jul 05, 2012 5.330 5.330 5.330 0 +0.38(+7.72%)
Jul 03, 2012 4.800 4.948 4.800 4.948 7,900 +0.40(+8.70%)
Jul 02, 2012 4.610 4.610 4.540 4.552 2,529 -0.06(-1.26%)
Jun 29, 2012 4.930 4.950 4.610 4.610 7,900 +0.06(+1.32%)
Jun 28, 2012 4.770 4.770 4.360 4.550 8,500 -0.38(-7.71%)
Jun 26, 2012 4.930 4.930 4.930 0 +0.09(+1.86%)
Jun 25, 2012 4.880 4.880 4.840 4.840 8,800 -0.09(-1.92%)
Jun 22, 2012 4.883 4.935 4.883 4.935 3,400 +0.00(+0.10%)
Jun 21, 2012 5.130 5.130 4.930 4.930 20,400 -0.51(-9.39%)
Jun 20, 2012 5.300 5.450 5.300 5.441 2,100 +0.13(+2.46%)
Jun 19, 2012 5.270 5.440 5.270 5.310 2,700 +0.21(+4.12%)
Jun 18, 2012 4.940 5.100 4.940 5.100 3,700 +0.08(+1.59%)
Jun 15, 2012 5.030 5.080 5.020 5.020 8,641 -0.17(-3.28%)
Jun 14, 2012 5.240 5.340 5.080 5.190 13,500 -0.33(-5.98%)
Jun 13, 2012 5.520 5.520 5.520 5.520 500 +0.05(+0.91%)
Jun 12, 2012 5.530 5.580 5.470 5.470 1,100 -0.18(-3.19%)
Jun 11, 2012 5.650 5.650 5.650 5.650 800 +0.08(+1.44%)
Jun 08, 2012 5.350 5.590 5.350 5.570 15,300 +0.08(+1.46%)
Jun 07, 2012 5.850 5.850 5.490 5.490 4,600 -0.38(-6.52%)
Jun 06, 2012 5.990 5.873 5.820 5.873 18,000 +0.05(+0.84%)
Jun 05, 2012 5.760 5.824 5.760 5.824 2,100 +0.18(+3.26%)
Jun 04, 2012 5.670 5.670 5.559 5.640 2,900 +0.02(+0.45%)
Jun 01, 2012 5.567 5.830 5.567 5.615 30,800 +0.53(+10.31%)
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%)
Mar 02, 2012 6.670 6.670 6.668 6.668 1,600 -0.29(-4.20%)
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%)
Dec 01, 2011 7.410 7.570 7.410 7.530 9,000 +0.11(+1.48%)
Nov 30, 2011 7.723 7.732 7.420 7.420 15,450 +0.15(+2.06%)
Nov 29, 2011 7.077 7.270 7.077 7.270 9,033 +0.10(+1.45%)
Nov 28, 2011 7.166 7.166 7.166 7.166 9,100 +0.41(+6.01%)
Nov 25, 2011 6.964 7.080 6.760 6.760 13,900 -0.56(-7.65%)
Nov 22, 2011 7.320 7.320 7.320 7.320 16,400 -0.02(-0.27%)
Nov 21, 2011 7.350 7.360 6.970 7.340 2,600 -0.50(-6.38%)
Nov 18, 2011 8.078 8.078 7.810 7.840 13,000 -0.10(-1.26%)
Nov 17, 2011 8.250 8.250 7.940 7.940 22,263 -0.59(-6.88%)
Nov 16, 2011 8.520 8.527 8.316 8.527 3,800 -0.13(-1.52%)
Nov 15, 2011 8.500 8.658 8.409 8.658 10,200 +0.32(+3.82%)
Nov 14, 2011 8.740 8.820 8.340 8.340 7,200 -0.49(-5.57%)
Nov 11, 2011 8.832 8.832 8.832 8.832 900 +0.19(+2.22%)
Nov 10, 2011 8.680 8.680 8.510 8.640 9,400 -0.09(-1.03%)
Nov 09, 2011 8.620 9.050 8.620 8.730 6,900 -0.45(-4.90%)
Nov 08, 2011 9.280 9.290 9.100 9.180 7,000 -0.03(-0.33%)
Nov 07, 2011 8.900 9.210 8.805 9.210 8,600 +0.50(+5.74%)
Nov 03, 2011 8.710 8.710 8.710 3,000 +0.59(+7.22%)
Nov 02, 2011 7.960 8.219 7.960 8.123 23,100 +0.29(+3.75%)
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.