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 (%)
Dec 31, 2008 0.9764 0.9764 0.9764 0.9764 1,100 -0.03(-2.87%)
Dec 30, 2008 1.003 1.005 1.003 1.005 1,200 -0.03(-2.88%)
Dec 29, 2008 1.038 1.095 1.032 1.035 11,900 +0.11(+11.30%)
Dec 26, 2008 0.9300 0.9300 0.9300 0.9300 1,000 -0.12(-11.26%)
Dec 23, 2008 1.048 1.048 1.048 1.048 400 +0.03(+2.75%)
Dec 22, 2008 1.025 1.025 1.020 1.020 6,692 -0.02(-1.83%)
Dec 19, 2008 1.048 1.039 1.039 1.039 0 +0.00(+0.00%)
Dec 18, 2008 1.049 1.050 1.039 1.039 16,600 -0.05(-4.63%)
Dec 17, 2008 1.089 1.089 1.089 0 +0.00(+0.00%)
Dec 16, 2008 1.058 1.089 1.058 1.089 5,900 -0.01(-1.25%)
Dec 15, 2008 1.117 1.117 1.103 1.103 7,000 +0.07(+7.11%)
Dec 12, 2008 1.065 1.065 1.015 1.030 4,500 -0.02(-1.95%)
Dec 11, 2008 1.021 1.140 1.021 1.050 413,114 -0.07(-6.04%)
Dec 10, 2008 1.118 1.118 1.118 0 +0.00(+0.00%)
Dec 09, 2008 1.118 1.118 1.118 1.118 500 +0.11(+10.75%)
Dec 08, 2008 1.002 1.010 1.002 1.010 7,400 +0.11(+11.86%)
Dec 05, 2008 0.9000 0.9025 0.9000 0.9025 2,800 -0.03(-3.33%)
Dec 04, 2008 0.9415 0.9415 0.9336 0.9336 2,500 -0.06(-5.70%)
Dec 03, 2008 0.9400 0.9980 0.9400 0.9900 5,600 +0.02(+2.06%)
Dec 02, 2008 0.8720 0.9700 0.8720 0.9700 10,000 +0.15(+18.83%)
Dec 01, 2008 0.8770 0.8770 0.8163 0.8163 5,600 -0.11(-11.69%)
Nov 28, 2008 0.8900 0.9244 0.8900 0.9244 13,000 +0.11(+13.34%)
Nov 26, 2008 0.8156 0.8156 0.8156 0 +0.00(+0.00%)
Nov 25, 2008 0.8156 0.8156 0.8156 0.8156 3,000 +0.01(+1.25%)
Nov 24, 2008 0.7440 0.8215 0.7360 0.8055 16,700 +0.08(+10.45%)
Nov 21, 2008 0.7151 0.7293 0.7151 0.7293 11,000 +0.00(+0.32%)
Nov 19, 2008 0.7270 0.7270 0.7270 0 +0.00(+0.00%)
Nov 18, 2008 0.7402 0.7402 0.7270 0.7270 5,500 +0.00(+0.59%)
Nov 13, 2008 0.7227 0.7227 0.7227 0 +0.00(+0.00%)
Nov 12, 2008 0.7950 0.7950 0.7227 0.7227 3,275 -0.05(-6.72%)
Nov 11, 2008 0.8140 0.8140 0.7748 0.7748 4,500 -0.05(-6.21%)
Nov 10, 2008 0.8261 0.8261 0.8261 0 +0.00(+0.00%)
Nov 07, 2008 0.8261 0.8261 0.8261 0.8261 1,000 -0.01(-1.07%)
Nov 06, 2008 0.8350 0.8350 0.8350 0.8350 5,000 -0.01(-1.65%)
Nov 05, 2008 0.8910 0.9000 0.8490 0.8490 16,900 -0.05(-5.56%)
Nov 04, 2008 0.8990 0.8990 0.8990 0.8990 3,000 +0.18(+24.69%)
Nov 03, 2008 0.7210 0.7210 0.7210 0 +0.00(+0.00%)
Oct 31, 2008 0.6890 0.7210 0.6815 0.7210 8,700 -0.01(-1.64%)
Oct 30, 2008 0.7930 0.7930 0.7330 0.7330 2,200 +0.01(+0.87%)
Oct 29, 2008 0.7154 0.7267 0.7100 0.7267 6,100 +0.09(+14.98%)
Oct 28, 2008 0.6320 0.6320 0.6320 1,500 +0.00(+0.00%)
Oct 27, 2008 0.6750 0.6750 0.6170 0.6320 20,700 -0.05(-7.06%)
Oct 24, 2008 0.6800 0.6800 0.6090 0.6800 27,000 +0.06(+9.68%)
Oct 23, 2008 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Oct 22, 2008 0.6200 0.6448 0.6200 0.6200 11,000 -0.11(-15.13%)
Oct 21, 2008 0.7305 0.7305 0.7305 0.7305 100 -0.00(-0.61%)
Oct 20, 2008 0.7350 0.7350 0.7350 0 +0.00(+0.00%)
Oct 17, 2008 0.7350 0.7350 0.7350 0.7350 1,500 -0.03(-4.36%)
Oct 16, 2008 0.7685 0.8200 0.7510 0.7685 26,700 -0.06(-7.41%)
Oct 15, 2008 0.8300 0.8300 0.8300 0.8300 4,000 -0.04(-4.62%)
Oct 14, 2008 0.7415 0.8702 0.8513 0.8702 14,300 +0.13(+17.36%)
Oct 13, 2008 0.7415 0.7415 0.7415 0 +0.00(+0.00%)
Oct 10, 2008 0.7415 0.8466 0.7415 0.7415 11,200 -0.15(-16.59%)
Oct 09, 2008 0.8890 0.8890 0.8890 0 +0.00(+0.00%)
Oct 08, 2008 0.8890 0.8890 0.8150 0.8890 20,000 +0.03(+3.37%)
Oct 07, 2008 0.8556 0.8600 0.8510 0.8600 1,500 +0.00(+0.51%)
Oct 06, 2008 0.8556 0.9201 0.8556 0.8556 14,000 -0.08(-8.27%)
Oct 03, 2008 0.9327 0.9327 0.9327 0.9327 4,000 +0.10(+12.37%)
Oct 02, 2008 0.8300 0.9385 0.8300 0.8300 32,300 -0.18(-17.60%)
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.