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 (%)
Aug 31, 2006 1.767 1.794 1.767 1.767 65,000 +0.03(+1.57%)
Aug 30, 2006 1.740 1.740 1.702 1.740 53,500 -0.02(-1.15%)
Aug 29, 2006 1.760 1.760 1.760 1.760 500 -0.15(-7.85%)
Aug 28, 2006 1.910 1.910 1.910 1.910 0 +0.00(+0.00%)
Aug 25, 2006 1.910 1.910 1.910 1.910 500 -0.04(-2.21%)
Aug 24, 2006 1.953 1.953 1.953 1.953 0 +0.00(+0.00%)
Aug 23, 2006 1.953 1.953 1.953 1.953 100 +0.02(+1.04%)
Aug 22, 2006 1.933 1.933 1.908 1.933 2,800 +0.12(+6.80%)
Aug 21, 2006 1.810 1.810 1.810 1.810 0 +0.00(+0.00%)
Aug 18, 2006 1.810 1.810 1.810 1.810 0 +0.00(+0.00%)
Aug 17, 2006 1.810 1.810 1.810 1.810 2,500 +0.07(+4.26%)
Aug 16, 2006 1.736 1.736 1.736 1.736 0 +0.00(+0.00%)
Aug 15, 2006 1.736 1.736 1.736 1.736 2,900 -0.06(-3.10%)
Aug 14, 2006 1.792 1.792 1.792 1.792 500 -0.11(-5.72%)
Aug 11, 2006 1.900 1.900 1.900 1.900 1,000 +0.06(+3.01%)
Aug 10, 2006 1.845 1.893 1.820 1.845 1,200 -0.15(-7.46%)
Aug 09, 2006 1.993 1.993 1.993 1.993 0 +0.00(+0.00%)
Aug 08, 2006 1.993 1.993 1.993 1.993 0 +0.00(+0.00%)
Aug 07, 2006 1.993 1.993 1.993 1.993 0 +0.00(+0.00%)
Aug 04, 2006 1.993 1.993 1.965 1.993 3,000 +0.02(+1.13%)
Aug 03, 2006 1.971 1.971 1.971 1.971 0 +0.00(+0.00%)
Aug 02, 2006 1.971 1.981 1.971 1.971 3,000 +0.16(+8.86%)
Aug 01, 2006 1.811 1.811 1.811 1.811 1,000 +0.09(+5.36%)
Jul 31, 2006 1.719 1.719 1.719 1.719 0 +0.00(+0.00%)
Jul 28, 2006 1.719 1.719 1.719 1.719 0 +0.00(+0.00%)
Jul 27, 2006 1.719 1.719 1.719 1.719 0 +0.00(+0.00%)
Jul 26, 2006 1.719 1.719 1.719 1.719 1,000 -0.01(-0.85%)
Jul 25, 2006 1.733 1.733 1.682 1.733 29,200 +0.18(+11.72%)
Jul 24, 2006 1.552 1.562 1.552 1.552 700 -0.35(-18.29%)
Jul 21, 2006 1.899 1.899 1.899 1.899 0 +0.00(+0.00%)
Jul 20, 2006 1.899 1.899 1.899 1.899 0 +0.00(+0.00%)
Jul 19, 2006 1.899 1.899 1.899 1.899 0 +0.00(+0.00%)
Jul 18, 2006 1.899 1.899 1.899 1.899 0 +0.00(+0.00%)
Jul 17, 2006 1.899 1.899 1.899 1.899 0 +0.00(+0.00%)
Jul 14, 2006 1.899 1.899 1.899 1.899 0 +0.00(+0.00%)
Jul 13, 2006 1.899 1.900 1.899 1.899 1,200 -0.04(-2.31%)
Jul 12, 2006 1.944 1.944 1.944 1.944 0 +0.00(+0.00%)
Jul 11, 2006 1.944 1.944 1.944 1.944 0 +0.00(+0.00%)
Jul 10, 2006 1.944 1.944 1.944 1.944 10,000 -0.14(-6.69%)
Jul 07, 2006 2.083 2.103 2.083 2.083 11,000 +0.07(+3.38%)
Jul 06, 2006 2.015 2.015 2.015 2.015 500 -0.02(-1.22%)
Jul 05, 2006 2.040 2.050 1.990 2.040 12,100 +0.03(+1.69%)
Jul 03, 2006 2.006 2.006 2.006 2.006 0 +0.00(+0.00%)
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%)
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.