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 28, 2017 2.300 2.337 2.272 2.280 4,362 -0.02(-1.02%)
Apr 27, 2017 2.229 2.339 2.180 2.304 96,832 +0.03(+1.22%)
Apr 26, 2017 2.225 2.300 2.157 2.276 106,535 -0.09(-3.91%)
Apr 25, 2017 2.470 2.470 2.257 2.369 195,697 -0.10(-4.09%)
Apr 24, 2017 2.722 2.780 2.268 2.470 208,677 -0.44(-15.21%)
Apr 21, 2017 2.929 2.939 2.890 2.913 5,175 -0.07(-2.21%)
Apr 20, 2017 2.976 2.994 2.960 2.979 138,374 +0.00(+0.06%)
Apr 19, 2017 2.997 3.004 2.895 2.977 23,983 -0.07(-2.17%)
Apr 18, 2017 3.000 3.094 3.000 3.043 6,167 +0.09(+3.16%)
Apr 17, 2017 3.103 3.103 2.950 2.950 30,061 -0.13(-4.23%)
Apr 13, 2017 3.110 3.150 3.080 3.080 26,350 -0.09(-2.90%)
Apr 12, 2017 3.116 3.172 3.090 3.172 57,194 -0.02(-0.52%)
Apr 11, 2017 3.040 3.190 3.031 3.189 55,279 +0.17(+5.60%)
Apr 10, 2017 3.000 3.020 3.000 3.020 27,166 +0.01(+0.18%)
Apr 07, 2017 3.005 3.056 2.996 3.015 62,514 +0.05(+1.66%)
Apr 06, 2017 2.990 2.990 2.942 2.966 12,350 -0.01(-0.28%)
Apr 05, 2017 2.996 2.999 2.929 2.974 43,887 -0.05(-1.74%)
Apr 04, 2017 3.020 3.027 2.965 3.027 32,550 +0.04(+1.49%)
Apr 03, 2017 3.018 3.018 2.930 2.982 51,637 -0.04(-1.25%)
Mar 31, 2017 2.970 3.041 2.953 3.020 31,703 +0.09(+3.07%)
Mar 30, 2017 2.978 2.980 2.930 2.930 69,526 -0.11(-3.53%)
Mar 29, 2017 3.036 3.050 2.980 3.037 31,731 -0.01(-0.32%)
Mar 28, 2017 3.080 3.080 3.000 3.047 8,374 -0.11(-3.58%)
Mar 27, 2017 3.129 3.160 3.126 3.160 6,000 +0.06(+2.00%)
Mar 24, 2017 3.140 3.158 3.098 3.098 16,150 -0.05(-1.63%)
Mar 23, 2017 3.215 3.215 3.080 3.149 19,050 -0.17(-5.11%)
Mar 22, 2017 3.243 3.319 3.218 3.319 32,509 +0.04(+1.24%)
Mar 21, 2017 3.220 3.278 3.191 3.278 40,950 +0.16(+5.07%)
Mar 20, 2017 3.082 3.187 3.082 3.120 13,075 +0.05(+1.67%)
Mar 17, 2017 3.280 3.280 3.030 3.069 24,940 -0.17(-5.20%)
Mar 16, 2017 3.367 3.371 3.230 3.237 46,482 -0.05(-1.52%)
Mar 15, 2017 3.022 3.287 2.949 3.287 15,675 +0.30(+10.09%)
Mar 14, 2017 3.129 3.199 2.910 2.986 34,296 -0.16(-5.21%)
Mar 13, 2017 3.044 3.180 3.020 3.150 25,086 +0.12(+3.97%)
Mar 10, 2017 2.830 3.030 2.792 3.030 36,142 +0.25(+8.85%)
Mar 09, 2017 2.860 2.918 2.783 2.783 94,669 -0.07(-2.34%)
Mar 08, 2017 2.840 2.900 2.840 2.850 9,510 -0.08(-2.73%)
Mar 07, 2017 2.790 2.930 2.750 2.930 63,520 +0.15(+5.40%)
Mar 06, 2017 3.000 3.000 2.780 2.780 49,010 -0.22(-7.40%)
Mar 03, 2017 2.866 3.020 2.799 3.002 83,586 +0.18(+6.30%)
Mar 02, 2017 3.112 3.116 2.824 2.824 32,591 -0.37(-11.47%)
Mar 01, 2017 3.030 3.197 2.980 3.190 103,875 +0.14(+4.59%)
Feb 28, 2017 3.134 3.180 3.030 3.050 136,333 -0.04(-1.29%)
Feb 27, 2017 3.381 3.381 3.080 3.090 133,380 -0.32(-9.38%)
Feb 24, 2017 3.503 3.528 3.410 3.410 49,125 -0.12(-3.40%)
Feb 23, 2017 3.629 3.640 3.530 3.530 37,030 -0.04(-1.12%)
Feb 22, 2017 3.606 3.610 3.553 3.570 11,440 -0.02(-0.52%)
Feb 21, 2017 3.600 3.640 3.547 3.588 24,877 -0.05(-1.44%)
Feb 17, 2017 3.641 3.641 3.641 0 -0.05(-1.45%)
Feb 16, 2017 3.705 3.705 3.680 3.695 4,309 +0.00(+0.12%)
Feb 15, 2017 3.661 3.690 3.660 3.690 43,920 -0.02(-0.54%)
Feb 14, 2017 3.650 3.710 3.619 3.710 18,105 +0.00(+0.00%)
Feb 13, 2017 3.720 3.750 3.675 3.710 15,401 -0.02(-0.43%)
Feb 10, 2017 3.650 3.760 3.650 3.726 98,475 +0.02(+0.47%)
Feb 09, 2017 3.780 3.780 3.663 3.709 15,500 -0.09(-2.25%)
Feb 08, 2017 3.881 3.888 3.780 3.794 14,315 -0.11(-2.92%)
Feb 07, 2017 3.860 3.980 3.830 3.908 7,260 +0.05(+1.25%)
Feb 06, 2017 3.712 3.860 3.700 3.860 161,879 +0.19(+5.15%)
Feb 03, 2017 3.685 3.700 3.671 3.671 87,067 +0.00(+0.11%)
Feb 02, 2017 3.696 3.799 3.667 3.667 277,055 +0.02(+0.47%)
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.