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 (%)
May 28, 2004 0.6250 0.6400 0.6250 0.6250 3,000 +0.00(+0.00%)
May 27, 2004 0.6250 0.6400 0.6250 0.6250 3,000 +0.00(+0.00%)
May 26, 2004 0.6250 0.6400 0.6250 0.6250 3,000 -0.03(-4.58%)
May 25, 2004 0.6550 0.6550 0.6550 0.6550 8,000 +0.00(+0.00%)
May 24, 2004 0.6550 0.6550 0.6550 0.6550 8,000 +0.00(+0.00%)
May 21, 2004 0.6550 0.6550 0.6550 0.6550 8,000 +0.01(+1.88%)
May 20, 2004 0.6429 0.6850 0.6200 0.6429 16,000 +0.00(+0.00%)
May 19, 2004 0.6429 0.6850 0.6200 0.6429 16,000 +0.00(+0.00%)
May 18, 2004 0.6500 0.6850 0.6200 0.6429 16,000 -0.01(-1.09%)
May 17, 2004 0.6600 0.6500 0.6500 0.6500 3,000 -0.01(-1.52%)
May 14, 2004 0.6600 0.6600 0.6600 0.6600 342,500 +0.02(+3.13%)
May 13, 2004 0.6400 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
May 12, 2004 0.6100 0.6500 0.6200 0.6400 62,500 +0.03(+4.92%)
May 11, 2004 0.6750 0.6100 0.6100 0.6100 8,500 -0.07(-9.63%)
May 10, 2004 0.6750 0.6750 0.6750 0.6750 20,000 +0.00(+0.00%)
May 07, 2004 0.7660 0.7700 0.6750 0.6750 201,000 -0.09(-11.88%)
May 06, 2004 0.7240 0.7900 0.7297 0.7660 218,100 +0.04(+5.80%)
May 05, 2004 0.7100 0.7240 0.6800 0.7240 157,900 +0.01(+1.97%)
May 04, 2004 0.6950 0.7100 0.7100 0.7100 123,000 +0.02(+2.16%)
May 03, 2004 0.6500 0.6950 0.6950 0.6950 1,000 +0.04(+6.92%)
Apr 30, 2004 0.6500 0.6500 0.6500 0.6500 32,000 -0.06(-8.45%)
Apr 29, 2004 0.7100 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Apr 28, 2004 0.7500 0.7100 0.6900 0.7100 2,000 -0.04(-5.33%)
Apr 27, 2004 0.7400 0.7500 0.7400 0.7500 12,000 +0.01(+1.35%)
Apr 26, 2004 0.8140 0.8200 0.7400 0.7400 48,000 -0.07(-9.09%)
Apr 23, 2004 0.6250 0.8480 0.7400 0.8140 65,500 +0.19(+30.24%)
Apr 22, 2004 0.6100 0.6250 0.5711 0.6250 47,000 +0.02(+2.46%)
Apr 21, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Apr 20, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Apr 19, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Apr 16, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Apr 15, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Apr 14, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Apr 13, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Apr 12, 2004 0.7200 0.6100 0.6100 0.6100 100 -0.11(-15.28%)
Apr 08, 2004 0.7200 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Apr 07, 2004 0.7200 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Apr 06, 2004 0.7200 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Apr 05, 2004 0.7200 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Apr 02, 2004 0.7200 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Apr 01, 2004 0.7200 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Mar 31, 2004 0.7929 0.7200 0.7200 0.7200 600 -0.07(-9.19%)
Mar 30, 2004 0.7929 0.7929 0.7929 0.7929 0 +0.00(+0.00%)
Mar 29, 2004 0.7929 0.7929 0.7929 0.7929 0 +0.00(+0.00%)
Mar 26, 2004 0.7000 0.8379 0.7929 0.7929 200 +0.09(+13.27%)
Mar 25, 2004 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Mar 24, 2004 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Mar 23, 2004 0.7200 0.7000 0.7000 0.7000 200 -0.02(-2.78%)
Mar 22, 2004 0.7200 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Mar 19, 2004 0.7200 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Mar 18, 2004 0.7200 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Mar 17, 2004 0.7200 0.7200 0.7200 0.7200 500 +0.00(+0.00%)
Mar 16, 2004 0.7200 0.7200 0.7200 0.7200 100 +0.00(+0.00%)
Mar 15, 2004 0.7200 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Mar 12, 2004 0.7200 0.7200 0.7200 0.7200 3,450 +0.00(+0.00%)
Mar 11, 2004 0.7200 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Mar 10, 2004 0.7000 0.7200 0.7200 0.7200 3,450 +0.02(+2.86%)
Mar 09, 2004 0.7100 0.7000 0.7000 0.7000 2,000 -0.01(-1.41%)
Mar 08, 2004 0.7100 0.7100 0.7100 0.7100 0 -0.02(-2.74%)
Mar 05, 2004 0.7300 0.7300 0.7300 0.7300 150 +0.00(+0.00%)
Mar 04, 2004 0.7300 0.7300 0.7300 0.7300 0 +0.00(+0.00%)
Mar 03, 2004 0.7300 0.7300 0.7300 0.7300 0 +0.00(+0.00%)
Mar 02, 2004 0.7300 0.7300 0.7300 0.7300 0 +0.00(+0.00%)
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.