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 (%)
Jun 30, 2006 2.006 2.057 1.985 2.006 10,300 +0.13(+7.20%)
Jun 29, 2006 1.871 1.871 1.871 1.871 0 +0.00(+0.00%)
Jun 28, 2006 1.871 1.871 1.871 1.871 500 +0.08(+4.44%)
Jun 27, 2006 1.792 1.813 1.792 1.792 2,000 -0.15(-7.54%)
Jun 23, 2006 1.938 1.938 1.938 1.938 0 +0.00(+0.00%)
Jun 22, 2006 1.938 1.938 1.938 1.938 0 +0.00(+0.00%)
Jun 21, 2006 1.938 1.966 1.915 1.938 10,500 -0.04(-2.04%)
Jun 20, 2006 1.978 1.980 1.890 1.978 3,220 +0.11(+5.78%)
Jun 19, 2006 1.870 1.870 1.861 1.870 5,500 +0.00(+0.00%)
Jun 16, 2006 1.870 1.870 1.870 1.870 500 +0.02(+1.30%)
Jun 15, 2006 1.846 1.846 1.770 1.846 11,000 +0.18(+10.87%)
Jun 14, 2006 1.665 1.715 1.665 1.665 600 -0.08(-4.86%)
Jun 13, 2006 1.750 1.782 1.740 1.750 25,200 -0.03(-1.69%)
Jun 12, 2006 1.780 1.867 1.780 1.780 4,220 -0.12(-6.32%)
Jun 09, 2006 1.900 1.900 1.900 1.900 0 +0.00(+0.00%)
Jun 08, 2006 1.900 1.900 1.900 1.900 1,000 -0.03(-1.55%)
Jun 07, 2006 1.930 1.930 1.930 1.930 2,500 +0.00(+0.10%)
Jun 06, 2006 1.928 1.928 1.928 1.928 1,000 -0.09(-4.32%)
Jun 05, 2006 2.015 2.015 2.015 2.015 0 +0.00(+0.00%)
Jun 02, 2006 2.015 2.015 2.015 2.015 6,000 +0.05(+2.28%)
Jun 01, 2006 1.970 1.970 1.970 1.970 400 -0.18(-8.37%)
May 31, 2006 2.150 2.150 2.106 2.150 12,326 -0.01(-0.50%)
May 30, 2006 2.161 2.161 2.161 2.161 1,000 -0.01(-0.36%)
May 26, 2006 2.169 2.169 2.169 2.169 3,000 +0.07(+3.27%)
May 25, 2006 2.100 2.176 2.100 2.100 2,300 -0.14(-6.25%)
May 24, 2006 2.240 2.270 2.083 2.240 15,500 -0.01(-0.67%)
May 23, 2006 2.255 2.305 2.251 2.255 8,000 +0.08(+3.86%)
May 22, 2006 2.171 2.171 2.171 2.171 0 +0.00(+0.00%)
May 19, 2006 2.171 2.171 2.171 2.171 1,200 -0.09(-4.18%)
May 18, 2006 2.266 2.284 2.266 2.266 7,000 -0.20(-8.23%)
May 17, 2006 2.620 2.627 2.469 2.469 9,000 -0.15(-5.76%)
May 16, 2006 2.620 2.620 2.566 2.620 11,000 +0.01(+0.34%)
May 15, 2006 2.611 2.611 2.600 2.611 2,500 -0.27(-9.40%)
May 12, 2006 2.882 2.882 2.720 2.882 24,750 -0.06(-1.97%)
May 11, 2006 2.940 3.080 2.940 2.940 112,550 +0.00(+0.00%)
May 10, 2006 2.940 3.200 2.940 2.940 69,315 -0.17(-5.31%)
May 09, 2006 3.105 3.312 3.095 3.105 16,400 +0.18(+6.02%)
May 08, 2006 2.929 2.929 2.885 2.929 11,890 +0.12(+4.23%)
May 05, 2006 2.810 2.810 2.810 2.810 0 +0.00(+0.00%)
May 04, 2006 2.810 2.810 2.810 2.810 2,500 -0.00(-0.17%)
May 03, 2006 2.815 2.815 2.815 2.815 1,000 +0.09(+3.30%)
May 02, 2006 2.725 2.727 2.708 2.725 5,500 +0.12(+4.81%)
May 01, 2006 2.600 2.600 2.555 2.600 7,700 +0.12(+4.63%)
Apr 28, 2006 2.485 2.485 2.485 2.485 0 +0.00(+0.00%)
Apr 27, 2006 2.485 2.485 2.450 2.485 2,000 -0.10(-3.68%)
Apr 26, 2006 2.580 2.580 2.580 2.580 290 -0.03(-1.15%)
Apr 25, 2006 2.610 2.610 2.610 2.610 0 +0.00(+0.00%)
Apr 24, 2006 2.610 2.610 2.610 2.610 0 +0.00(+0.00%)
Apr 21, 2006 2.554 2.610 2.550 2.610 1,400 +0.06(+2.19%)
Apr 20, 2006 2.446 2.554 2.554 2.554 1,000 +0.11(+4.42%)
Apr 19, 2006 2.288 2.446 2.400 2.446 32,500 +0.16(+6.92%)
Apr 18, 2006 2.288 2.288 2.193 2.288 16,200 +0.10(+4.59%)
Apr 17, 2006 2.187 2.187 2.187 2.187 0 +0.00(+0.00%)
Apr 13, 2006 2.187 2.187 2.187 2.187 0 +0.00(+0.00%)
Apr 12, 2006 2.187 2.187 2.187 2.187 0 +0.00(+0.00%)
Apr 11, 2006 2.187 2.187 2.187 2.187 0 +0.00(+0.00%)
Apr 10, 2006 2.187 2.196 2.187 2.187 1,500 -0.05(-2.03%)
Apr 07, 2006 2.233 2.233 2.233 2.233 4,400 -0.03(-1.43%)
Apr 06, 2006 2.265 2.265 2.265 2.265 10,000 +0.06(+2.95%)
Apr 05, 2006 2.200 2.200 2.200 2.200 0 +0.00(+0.00%)
Apr 04, 2006 2.200 2.200 2.200 2.200 500 +0.01(+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.