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 (%)
Nov 30, 2016 3.059 3.080 3.011 3.040 27,618 +0.02(+0.66%)
Nov 29, 2016 3.029 3.043 3.000 3.020 13,664 -0.08(-2.55%)
Nov 28, 2016 2.973 3.099 2.973 3.099 28,900 +0.11(+3.52%)
Nov 25, 2016 3.001 3.001 2.994 2.994 313 +0.01(+0.49%)
Nov 23, 2016 2.979 2.979 2.979 0 -0.18(-5.78%)
Nov 22, 2016 3.237 3.237 3.144 3.162 8,830 -0.10(-2.99%)
Nov 21, 2016 3.297 3.297 3.259 3.259 5,426 +0.05(+1.53%)
Nov 18, 2016 3.204 3.219 3.180 3.210 21,130 +0.05(+1.58%)
Nov 17, 2016 3.350 3.350 3.130 3.160 5,640 -0.13(-4.03%)
Nov 16, 2016 3.391 3.391 3.220 3.293 3,900 -0.08(-2.32%)
Nov 15, 2016 3.303 3.410 3.303 3.371 2,945 +0.18(+5.67%)
Nov 14, 2016 3.160 3.250 3.010 3.190 21,291 +0.00(+0.03%)
Nov 11, 2016 3.360 3.380 3.180 3.189 36,859 -0.18(-5.33%)
Nov 10, 2016 3.607 3.607 3.310 3.369 21,170 -0.16(-4.57%)
Nov 09, 2016 3.790 3.814 3.460 3.530 18,162 -0.14(-3.81%)
Nov 08, 2016 3.600 3.705 3.590 3.670 5,880 -0.16(-4.18%)
Nov 07, 2016 3.731 3.830 3.731 3.830 3,454 -0.15(-3.74%)
Nov 04, 2016 4.000 4.000 3.890 3.979 5,144 -0.02(-0.47%)
Nov 03, 2016 4.066 4.110 3.998 3.998 11,400 -0.01(-0.31%)
Nov 02, 2016 4.277 4.286 4.010 4.010 7,165 -0.13(-3.25%)
Nov 01, 2016 4.045 4.222 4.014 4.145 10,963 +0.24(+6.18%)
Oct 31, 2016 3.960 3.960 3.904 3.904 2,400 -0.06(-1.51%)
Oct 28, 2016 3.963 3.963 3.963 3.963 2,000 -0.09(-2.14%)
Oct 27, 2016 4.076 4.085 4.050 4.050 1,337 -0.01(-0.25%)
Oct 26, 2016 4.200 4.200 4.040 4.060 7,773 -0.31(-7.16%)
Oct 25, 2016 4.200 4.373 4.200 4.373 3,525 +0.34(+8.51%)
Oct 24, 2016 4.170 4.180 3.980 4.030 6,417 -0.13(-3.15%)
Oct 21, 2016 4.030 4.161 4.030 4.161 1,315 +0.06(+1.51%)
Oct 20, 2016 3.978 4.100 3.978 4.099 3,260 +0.06(+1.50%)
Oct 19, 2016 3.989 4.080 3.957 4.038 12,263 +0.15(+3.82%)
Oct 18, 2016 3.800 3.900 3.770 3.890 20,040 +0.15(+4.01%)
Oct 17, 2016 3.793 3.793 3.740 3.740 2,572 -0.08(-2.16%)
Oct 14, 2016 3.860 3.950 3.822 3.822 1,150 -0.10(-2.49%)
Oct 13, 2016 3.910 4.000 3.873 3.920 24,200 +0.27(+7.30%)
Oct 12, 2016 3.700 3.700 3.648 3.653 8,103 +0.03(+0.81%)
Oct 11, 2016 3.670 3.714 3.623 3.624 5,805 -0.06(-1.73%)
Oct 10, 2016 3.460 3.700 3.460 3.688 3,853 +0.04(+1.04%)
Oct 07, 2016 3.670 3.801 3.640 3.650 10,146 -0.02(-0.66%)
Oct 06, 2016 3.600 3.690 3.554 3.674 40,356 -0.03(-0.70%)
Oct 05, 2016 3.818 3.818 3.640 3.700 9,727 +0.01(+0.27%)
Oct 04, 2016 3.919 3.960 3.690 3.690 11,554 -0.33(-8.22%)
Oct 03, 2016 4.210 4.210 4.020 4.020 5,549 -0.17(-4.05%)
Sep 30, 2016 4.280 4.280 4.168 4.190 2,544 +0.00(+0.12%)
Sep 29, 2016 4.140 4.185 4.110 4.185 1,376 -0.04(-1.06%)
Sep 28, 2016 4.151 4.230 4.122 4.230 1,620 +0.11(+2.67%)
Sep 27, 2016 4.169 4.169 4.066 4.120 17,725 -0.10(-2.37%)
Sep 26, 2016 4.340 4.360 4.200 4.220 4,250 -0.08(-1.95%)
Sep 23, 2016 4.450 4.455 4.277 4.304 12,915 -0.20(-4.44%)
Sep 22, 2016 4.607 4.607 4.500 4.504 4,680 -0.11(-2.31%)
Sep 21, 2016 4.264 4.610 4.255 4.610 14,143 +0.45(+10.91%)
Sep 20, 2016 4.220 4.231 4.120 4.157 11,944 -0.07(-1.56%)
Sep 19, 2016 4.250 4.260 4.210 4.222 24,220 +0.19(+4.77%)
Sep 16, 2016 4.438 4.539 4.030 4.030 14,440 -0.46(-10.24%)
Sep 15, 2016 4.440 4.800 4.440 4.490 7,371 -0.15(-3.23%)
Sep 14, 2016 4.590 4.669 4.590 4.640 1,470 +0.16(+3.59%)
Sep 13, 2016 4.580 4.580 4.390 4.479 58,202 -0.24(-5.06%)
Sep 12, 2016 4.401 4.760 4.401 4.718 12,257 +0.43(+9.97%)
Sep 09, 2016 4.760 4.760 4.290 4.290 29,186 -0.48(-10.06%)
Sep 08, 2016 4.990 4.990 4.730 4.770 11,319 -0.14(-2.89%)
Sep 07, 2016 5.062 5.062 4.850 4.912 3,263 -0.17(-3.31%)
Sep 06, 2016 4.920 5.096 4.880 5.080 17,165 +0.33(+6.95%)
Sep 02, 2016 4.750 4.750 4.750 0 +0.37(+8.45%)
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.