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 (%)
Sep 30, 2008 1.036 1.036 0.9633 1.036 2,400 +0.05(+5.49%)
Sep 29, 2008 1.016 1.020 0.9820 0.9820 3,000 -0.03(-3.31%)
Sep 26, 2008 1.016 1.016 1.014 1.016 2,700 +0.01(+0.80%)
Sep 25, 2008 1.008 1.008 1.008 1.008 0 +0.00(+0.00%)
Sep 24, 2008 1.008 1.065 1.008 1.008 6,500 -0.01(-0.98%)
Sep 23, 2008 1.113 1.065 1.018 1.018 8,300 -0.10(-8.60%)
Sep 22, 2008 1.113 1.113 1.100 1.113 2,000 +0.12(+12.34%)
Sep 19, 2008 0.9909 0.9909 0.9909 0.9909 500 +0.01(+0.60%)
Sep 18, 2008 0.9850 1.109 0.9245 0.9850 46,000 -0.02(-1.52%)
Sep 17, 2008 1.000 1.008 0.8804 1.000 21,200 +0.16(+18.55%)
Sep 16, 2008 0.8437 0.8705 0.8437 0.8437 6,314 -0.06(-6.67%)
Sep 15, 2008 0.9040 0.9490 0.8848 0.9040 33,500 -0.10(-9.55%)
Sep 12, 2008 0.9995 0.9995 0.8780 0.9995 3,700 +0.11(+12.81%)
Sep 11, 2008 0.8860 0.8860 0.8515 0.8860 3,500 -0.11(-11.13%)
Sep 10, 2008 0.9970 0.9970 0.9970 0 +0.00(+0.00%)
Sep 09, 2008 0.9970 0.9970 0.9970 0.9970 100 -0.08(-7.58%)
Sep 08, 2008 1.079 1.079 1.079 0 +0.00(+0.00%)
Sep 05, 2008 1.079 1.088 1.079 1.079 5,100 +0.02(+1.65%)
Sep 04, 2008 1.061 1.093 1.061 1.061 14,000 -0.06(-5.41%)
Sep 03, 2008 1.122 1.122 1.121 1.122 10,000 -0.01(-0.74%)
Sep 02, 2008 1.130 1.140 1.130 1.130 6,000 -0.13(-10.21%)
Aug 29, 2008 1.259 1.259 1.259 1.259 200 +0.11(+9.57%)
Aug 25, 2008 1.149 1.149 1.149 0 +0.00(+0.00%)
Aug 22, 2008 1.149 1.149 1.149 1.149 0 +0.08(+7.89%)
Aug 21, 2008 1.065 1.065 1.065 0 +0.00(+0.00%)
Aug 20, 2008 1.065 1.065 1.037 1.065 32,100 -0.07(-6.41%)
Aug 19, 2008 1.138 1.138 1.138 1.138 0 +0.00(+0.00%)
Aug 18, 2008 1.138 1.138 1.138 1.138 1,800 -0.12(-9.68%)
Aug 14, 2008 1.260 1.260 1.260 0 +0.00(+0.00%)
Aug 13, 2008 1.260 1.260 1.260 1.260 4,800 +0.16(+14.86%)
Aug 12, 2008 1.141 1.116 1.071 1.097 2,000 -0.04(-3.90%)
Aug 11, 2008 1.141 1.170 1.141 1.141 2,000 -0.04(-3.33%)
Aug 08, 2008 1.181 1.181 1.181 1.181 500 -0.13(-9.90%)
Aug 07, 2008 1.310 1.319 1.275 1.310 7,200 +0.08(+6.50%)
Aug 06, 2008 1.230 1.230 1.230 1.230 900 -0.03(-2.69%)
Aug 05, 2008 1.264 1.264 1.264 1.264 600 -0.06(-4.42%)
Aug 04, 2008 1.323 1.323 1.323 1.323 0 +0.00(+0.00%)
Aug 01, 2008 1.323 1.323 1.323 1.323 5,000 +0.00(+0.38%)
Jul 31, 2008 1.318 1.318 1.318 1.318 0 +0.00(+0.00%)
Jul 30, 2008 1.318 1.318 1.318 1.318 0 +0.00(+0.00%)
Jul 29, 2008 1.318 1.318 1.318 1.318 0 +0.00(+0.00%)
Jul 28, 2008 1.318 1.318 1.318 1.318 1,000 +0.02(+1.38%)
Jul 25, 2008 1.300 1.300 1.300 1.300 6,000 -0.03(-2.62%)
Jul 24, 2008 1.335 1.353 1.335 1.335 20,400 -0.14(-9.78%)
Jul 23, 2008 1.480 1.480 1.480 1.480 0 +0.00(+0.00%)
Jul 22, 2008 1.480 1.480 1.480 1.480 2,000 +0.01(+0.80%)
Jul 21, 2008 1.474 1.468 1.437 1.468 22,500 -0.01(-0.41%)
Jul 18, 2008 1.474 1.474 1.474 1.474 0 +0.00(+0.00%)
Jul 17, 2008 1.456 1.474 1.448 1.474 2,100 +0.02(+1.24%)
Jul 16, 2008 1.456 1.456 1.456 1.456 2,500 -0.12(-7.90%)
Jul 15, 2008 1.581 1.591 1.581 1.581 9,000 -0.03(-1.88%)
Jul 14, 2008 1.611 1.611 1.562 1.611 9,000 +0.10(+6.97%)
Jul 11, 2008 1.506 1.537 1.506 1.506 5,500 +0.18(+13.25%)
Jul 10, 2008 1.330 1.330 1.330 1.330 0 +0.00(+0.00%)
Jul 09, 2008 1.330 1.330 1.330 1.330 0 +0.00(+0.00%)
Jul 08, 2008 1.330 1.330 1.330 1.330 2,000 +0.07(+5.39%)
Jul 07, 2008 1.262 1.262 1.262 1.262 100 -0.07(-5.54%)
Jul 04, 2008 1.336 1.390 1.336 1.336 3,100 +0.00(+0.00%)
Jul 03, 2008 1.336 1.390 1.336 1.336 3,100 -0.03(-2.55%)
Jul 02, 2008 1.371 1.399 1.338 1.371 165,500 +0.13(+10.12%)
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.