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 26, 2014 4.547 4.547 4.547 0 -0.10(-2.21%)
Aug 21, 2014 4.650 4.650 4.650 0 -0.17(-3.62%)
Aug 20, 2014 4.825 4.825 4.825 4.825 288 +0.10(+2.09%)
Aug 19, 2014 4.710 4.726 4.710 4.726 468 -0.04(-0.93%)
Aug 18, 2014 4.690 4.770 4.690 4.770 3,219 +0.07(+1.49%)
Aug 15, 2014 4.666 4.700 4.666 4.700 1,155 -0.03(-0.73%)
Aug 14, 2014 4.734 4.734 4.734 4.734 250 +0.02(+0.52%)
Aug 13, 2014 4.800 4.800 4.645 4.710 11,558 -0.10(-2.08%)
Aug 12, 2014 4.738 4.846 4.738 4.810 1,600 +0.06(+1.26%)
Aug 11, 2014 4.811 4.840 4.750 4.750 3,932 -0.05(-1.03%)
Aug 08, 2014 4.780 4.819 4.780 4.799 4,024 +0.02(+0.40%)
Aug 07, 2014 4.484 5.000 4.484 4.780 4,733 +0.43(+9.89%)
Aug 06, 2014 4.327 4.351 4.301 4.350 3,510 +0.19(+4.58%)
Aug 05, 2014 4.181 4.181 3.950 4.160 7,008 -0.14(-3.27%)
Aug 04, 2014 4.230 4.370 4.230 4.300 3,250 +0.04(+0.94%)
Aug 01, 2014 4.376 4.376 4.222 4.260 1,911 -0.06(-1.39%)
Jul 31, 2014 4.390 4.394 4.320 4.320 5,414 -0.14(-3.10%)
Jul 30, 2014 4.440 4.458 4.410 4.458 1,830 -0.00(-0.04%)
Jul 29, 2014 4.450 4.517 4.441 4.460 14,462 -0.05(-1.11%)
Jul 28, 2014 4.450 4.510 4.387 4.510 4,467 +0.12(+2.70%)
Jul 25, 2014 4.210 4.410 4.195 4.391 17,805 +0.20(+4.74%)
Jul 24, 2014 4.360 4.360 4.193 4.193 6,315 -0.16(-3.75%)
Jul 23, 2014 4.481 4.511 4.356 4.356 3,386 -0.13(-2.98%)
Jul 22, 2014 4.490 4.490 4.490 4.490 4,000 -0.08(-1.84%)
Jul 21, 2014 4.500 4.574 4.499 4.574 600 +0.20(+4.47%)
Jul 18, 2014 4.380 4.426 4.347 4.378 17,825 +0.03(+0.57%)
Jul 17, 2014 4.241 4.353 4.241 4.353 37,000 +0.14(+3.22%)
Jul 16, 2014 4.297 4.297 4.217 4.217 26,550 -0.02(-0.54%)
Jul 15, 2014 4.240 4.240 4.240 4.240 1,500 -0.06(-1.46%)
Jul 14, 2014 4.309 4.330 4.303 4.303 1,800 -0.15(-3.46%)
Jul 11, 2014 4.560 4.560 4.410 4.457 3,850 -0.11(-2.47%)
Jul 10, 2014 4.713 4.713 4.570 4.570 2,630 -0.08(-1.75%)
Jul 09, 2014 4.600 4.651 4.600 4.651 3,450 +0.09(+2.03%)
Jul 08, 2014 4.579 4.579 4.559 4.559 2,071 -0.05(-1.11%)
Jun 27, 2014 4.610 4.610 4.610 0 -0.02(-0.43%)
Jun 26, 2014 4.630 4.630 4.630 4.630 100 -0.02(-0.43%)
Jun 25, 2014 4.650 4.650 4.650 4.650 100 -0.17(-3.57%)
Jun 24, 2014 4.800 4.822 4.800 4.822 1,200 +0.19(+4.17%)
Jun 23, 2014 4.540 4.629 4.540 4.629 1,599 +0.12(+2.73%)
Jun 20, 2014 4.556 4.556 4.506 4.506 1,502,579 -0.01(-0.17%)
Jun 19, 2014 4.559 4.561 4.489 4.514 3,126 +0.24(+5.73%)
Jun 18, 2014 4.205 4.297 4.205 4.269 12,500 +0.17(+4.13%)
Jun 17, 2014 4.119 4.119 4.100 4.100 25,451 -0.06(-1.44%)
Jun 12, 2014 4.160 4.160 4.160 0 +0.39(+10.32%)
Jun 11, 2014 3.670 3.790 3.670 3.771 14,565 +0.28(+8.16%)
Jun 06, 2014 3.486 3.486 3.486 3.486 0 +0.01(+0.32%)
Jun 05, 2014 3.451 3.475 3.451 3.475 600 +0.16(+4.74%)
Jun 04, 2014 3.318 3.318 3.318 3.318 850 +0.09(+2.85%)
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.