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 (%)
Apr 30, 2014 3.720 3.720 3.720 3.720 0 -0.06(-1.69%)
Apr 29, 2014 3.784 3.784 3.784 3.784 500 +0.12(+3.39%)
Apr 25, 2014 3.660 3.660 3.660 3.660 0 +0.03(+0.83%)
Apr 24, 2014 3.640 3.718 3.630 3.630 16,426 -0.06(-1.63%)
Apr 23, 2014 3.591 3.770 3.591 3.690 1,700 +0.21(+5.90%)
Apr 22, 2014 3.485 3.485 3.485 3.485 250 -0.05(-1.54%)
Apr 21, 2014 3.539 3.539 3.539 3.539 1,000 -0.01(-0.34%)
Apr 17, 2014 3.551 3.551 3.551 0 +0.09(+2.52%)
Apr 16, 2014 3.477 3.477 3.464 3.464 8,351 -0.02(-0.46%)
Apr 15, 2014 3.527 3.527 3.480 3.480 3,900 -0.29(-7.58%)
Apr 14, 2014 3.705 3.765 3.700 3.765 4,975 +0.20(+5.46%)
Apr 11, 2014 3.640 3.670 3.570 3.570 0 -0.09(-2.46%)
Apr 10, 2014 3.710 3.710 3.630 3.660 1,519 -0.07(-1.88%)
Apr 09, 2014 3.697 3.730 3.659 3.730 4,918 +0.01(+0.27%)
Apr 08, 2014 3.703 3.720 3.660 3.720 4,551 +0.04(+0.98%)
Apr 07, 2014 3.640 3.684 3.640 3.684 837 +0.05(+1.49%)
Apr 04, 2014 3.717 3.750 3.630 3.630 0 +0.04(+1.11%)
Apr 03, 2014 3.720 3.720 3.520 3.590 2,382 -0.20(-5.28%)
Apr 02, 2014 3.590 3.790 3.590 3.790 2,357 +0.29(+8.29%)
Apr 01, 2014 3.500 3.500 3.500 3.500 131 -0.15(-4.06%)
Mar 31, 2014 3.648 3.648 3.648 3.648 1,104 +0.11(+3.05%)
Mar 28, 2014 3.540 3.540 3.540 3.540 0 +0.14(+4.12%)
Mar 27, 2014 3.400 3.400 3.400 3.400 4,100 +0.07(+2.18%)
Mar 26, 2014 3.644 3.644 3.328 3.328 6,876 -0.14(-4.10%)
Mar 25, 2014 3.448 3.470 3.448 3.470 11,139 +0.03(+0.83%)
Mar 24, 2014 3.640 3.640 3.442 3.442 6,067 -0.35(-9.19%)
Mar 21, 2014 3.794 3.794 3.790 3.790 0 -0.07(-1.77%)
Mar 20, 2014 3.781 3.864 3.781 3.858 2,445 -0.06(-1.51%)
Mar 19, 2014 4.008 4.019 3.917 3.917 15,126 -0.34(-8.05%)
Mar 17, 2014 4.260 4.260 4.260 4.260 0 +0.00(+0.00%)
Mar 14, 2014 4.248 4.260 4.248 4.260 0 +0.05(+1.09%)
Mar 13, 2014 4.255 4.297 4.199 4.214 16,942 +0.27(+6.95%)
Mar 11, 2014 3.940 3.940 3.940 0 -0.01(-0.23%)
Mar 10, 2014 3.963 3.973 3.949 3.949 12,500 -0.03(-0.77%)
Mar 07, 2014 4.000 4.011 3.980 3.980 0 -0.19(-4.55%)
Mar 06, 2014 4.155 4.196 4.155 4.170 5,800 +0.08(+1.90%)
Mar 03, 2014 4.092 4.092 4.092 0 +0.26(+6.67%)
Feb 28, 2014 3.836 3.836 3.836 3.836 0 -0.18(-4.57%)
Feb 26, 2014 4.020 4.020 4.020 0 -0.11(-2.69%)
Feb 24, 2014 4.131 4.131 4.131 0 +0.15(+3.73%)
Feb 21, 2014 4.018 4.075 3.982 3.982 0 +0.11(+2.89%)
Feb 20, 2014 3.780 3.870 3.780 3.870 2,400 +0.12(+3.30%)
Feb 19, 2014 3.840 3.840 3.747 3.747 3,511 -0.11(-2.93%)
Feb 18, 2014 3.731 3.860 3.731 3.860 3,830 +0.11(+3.02%)
Feb 14, 2014 3.747 3.747 3.747 0 +0.08(+2.12%)
Feb 13, 2014 3.640 3.669 3.640 3.669 5,500 +0.02(+0.67%)
Feb 12, 2014 3.771 3.780 3.610 3.645 18,300 -0.18(-4.64%)
Feb 11, 2014 3.700 3.822 3.697 3.822 3,400 +0.12(+3.28%)
Feb 10, 2014 3.692 3.750 3.692 3.700 5,254 +0.15(+4.24%)
Feb 07, 2014 3.530 3.550 3.530 3.550 0 +0.08(+2.18%)
Feb 06, 2014 3.428 3.474 3.428 3.474 1,599 -0.09(-2.39%)
Feb 05, 2014 3.525 3.559 3.525 3.559 1,200 +0.09(+2.61%)
Feb 04, 2014 3.469 3.469 3.469 3.469 1,000 +0.16(+4.80%)
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.