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 (%)
Nov 29, 2013 2.630 2.665 2.630 2.656 6,600 +0.06(+2.14%)
Nov 27, 2013 2.600 2.601 2.600 2.600 10,000 -0.00(-0.06%)
Nov 26, 2013 2.602 2.602 2.602 2.602 128,959 +0.07(+2.83%)
Nov 25, 2013 2.550 2.550 2.530 2.530 600 -0.17(-6.30%)
Nov 21, 2013 2.700 2.700 2.700 2.700 0 -0.02(-0.74%)
Nov 20, 2013 2.890 2.890 2.720 2.720 4,400 -0.23(-7.80%)
Nov 18, 2013 2.950 2.950 2.950 0 -0.09(-2.98%)
Nov 15, 2013 2.830 3.042 2.830 3.041 7,500 +0.29(+10.57%)
Nov 14, 2013 2.860 2.860 2.750 2.750 3,600 -0.07(-2.56%)
Nov 13, 2013 2.640 2.822 2.640 2.822 1,400 +0.16(+6.06%)
Nov 11, 2013 2.661 2.661 2.661 0 +0.06(+2.35%)
Nov 08, 2013 2.610 2.610 2.574 2.600 800 -0.15(-5.35%)
Nov 07, 2013 2.755 2.755 2.745 2.747 7,100 -0.02(-0.83%)
Nov 06, 2013 2.770 2.770 2.770 2.770 100 +0.07(+2.59%)
Nov 05, 2013 2.700 2.700 2.700 2.700 300 -0.03(-1.10%)
Nov 04, 2013 2.680 2.730 2.680 2.730 200 +0.07(+2.63%)
Nov 01, 2013 2.660 2.660 2.660 2.660 100 -0.09(-3.27%)
Oct 30, 2013 2.750 2.750 2.750 0 -0.05(-1.79%)
Oct 25, 2013 2.800 2.800 2.800 0 +0.10(+3.70%)
Oct 23, 2013 2.700 2.700 2.700 0 -0.00(-0.16%)
Oct 22, 2013 2.520 2.725 2.482 2.704 4,400 +0.21(+8.60%)
Oct 21, 2013 2.481 2.490 2.481 2.490 400 -0.01(-0.56%)
Oct 17, 2013 2.504 2.504 2.504 0 +0.10(+4.34%)
Oct 16, 2013 2.337 2.400 2.337 2.400 1,300 +0.15(+6.67%)
Oct 15, 2013 2.250 2.250 2.250 2.250 100 -0.00(-0.09%)
Oct 14, 2013 2.252 2.252 2.252 2.252 400 +0.01(+0.54%)
Oct 11, 2013 2.240 2.240 2.240 2.240 500 -0.23(-9.37%)
Oct 10, 2013 2.404 2.472 2.404 2.472 2,500 +0.12(+5.23%)
Oct 09, 2013 2.403 2.403 2.349 2.349 5,500 -0.14(-5.44%)
Oct 08, 2013 2.484 2.484 2.484 2.484 6,000 +0.11(+4.78%)
Oct 07, 2013 2.377 2.377 2.371 2.371 1,600 +0.04(+1.70%)
Oct 03, 2013 2.331 2.331 2.331 2.331 0 +0.10(+4.39%)
Oct 02, 2013 2.233 2.233 2.233 2.233 2,000 -0.02(-0.94%)
Oct 01, 2013 2.304 2.304 2.254 2.254 5,860 -0.17(-6.86%)
Sep 27, 2013 2.420 2.420 2.420 0 +0.08(+3.42%)
Sep 26, 2013 2.340 2.340 2.340 2.340 400 -0.16(-6.40%)
Sep 25, 2013 2.280 2.500 2.271 2.500 33,000 +0.24(+10.74%)
Sep 24, 2013 2.100 2.258 2.100 2.257 12,700 -0.02(-0.72%)
Sep 23, 2013 2.242 2.286 2.242 2.274 4,000 +0.05(+2.43%)
Sep 20, 2013 2.384 2.384 2.220 2.220 16,937,976 -0.15(-6.13%)
Sep 19, 2013 2.270 2.365 2.270 2.365 9,500 +0.18(+8.09%)
Sep 18, 2013 2.214 2.214 2.188 2.188 5,300 +0.15(+7.18%)
Sep 17, 2013 2.041 2.041 2.041 2.041 500 +0.21(+11.41%)
Sep 12, 2013 1.832 1.832 1.832 1.832 0 -0.08(-4.07%)
Sep 11, 2013 1.910 1.910 1.910 1.910 3,500 -0.12(-6.12%)
Sep 10, 2013 2.035 2.035 2.035 2.035 900 -0.08(-3.95%)
Sep 09, 2013 2.118 2.118 2.118 2.118 300 +0.02(+1.01%)
Sep 06, 2013 2.058 2.100 2.058 2.097 4,400 +0.04(+1.79%)
Sep 04, 2013 2.060 2.060 2.060 2,000 -0.04(-1.90%)
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.