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 28, 2007 1.697 1.740 1.697 1.697 2,300 +0.03(+1.86%)
Sep 27, 2007 1.689 1.666 1.616 1.666 2,000 -0.02(-1.34%)
Sep 26, 2007 1.698 1.689 1.689 1.689 100 -0.01(-0.53%)
Sep 25, 2007 1.698 1.698 1.698 1.698 0 +0.00(+0.00%)
Sep 24, 2007 1.698 1.727 1.688 1.698 48,200 +0.03(+1.62%)
Sep 21, 2007 1.590 1.706 1.671 1.671 1,400 +0.08(+5.04%)
Sep 20, 2007 1.590 1.719 1.590 1.590 293,800 -0.03(-1.61%)
Sep 19, 2007 1.617 1.695 1.597 1.617 104,100 -0.02(-1.33%)
Sep 18, 2007 1.623 1.666 1.599 1.638 379,000 +0.02(+0.92%)
Sep 17, 2007 1.623 1.623 1.623 1.623 0 +0.00(+0.00%)
Sep 14, 2007 1.623 1.624 1.623 1.623 3,900 +0.05(+3.45%)
Sep 13, 2007 1.569 1.569 1.569 1.569 200 +0.03(+2.26%)
Sep 12, 2007 1.552 1.534 1.494 1.534 14,200 -0.02(-1.15%)
Sep 11, 2007 1.552 1.552 1.552 1.552 600 +0.07(+4.81%)
Sep 10, 2007 1.481 1.481 1.481 1.481 200 +0.00(+0.07%)
Sep 07, 2007 1.480 1.528 1.460 1.480 30,140 -0.03(-1.82%)
Sep 06, 2007 1.332 1.508 1.508 1.508 2,200 +0.18(+13.14%)
Sep 05, 2007 1.332 1.332 1.332 1.332 0 +0.00(+0.00%)
Sep 04, 2007 1.332 1.332 1.332 1.332 0 +0.00(+0.00%)
Aug 31, 2007 1.332 1.332 1.332 1.332 400 +0.06(+4.50%)
Aug 30, 2007 1.275 1.286 1.246 1.275 90,000 +0.03(+2.25%)
Aug 29, 2007 1.247 1.247 1.247 1.247 0 +0.00(+0.00%)
Aug 28, 2007 1.247 1.282 1.247 1.247 20,200 -0.04(-3.37%)
Aug 27, 2007 1.290 1.302 1.254 1.290 11,000 +0.02(+1.67%)
Aug 24, 2007 1.269 1.269 1.269 1.269 0 +0.00(+0.00%)
Aug 23, 2007 1.269 1.269 1.263 1.269 19,700 +0.02(+1.45%)
Aug 22, 2007 1.251 1.268 1.250 1.251 5,900 +0.07(+6.03%)
Aug 21, 2007 1.180 1.180 1.163 1.180 8,500 +0.01(+1.25%)
Aug 20, 2007 1.165 1.180 1.165 1.165 21,300 +0.01(+0.45%)
Aug 17, 2007 1.160 1.160 1.160 1.160 5,000 +0.00(+0.16%)
Aug 16, 2007 1.158 1.299 1.107 1.158 9,100 -0.13(-10.20%)
Aug 15, 2007 1.290 1.310 1.290 1.290 10,300 -0.20(-13.63%)
Aug 14, 2007 1.493 1.493 1.493 1.493 0 +0.00(+0.00%)
Aug 13, 2007 1.493 1.571 1.493 1.493 2,200 -0.01(-0.62%)
Aug 10, 2007 1.503 1.503 1.503 1.503 0 +0.00(+0.00%)
Aug 09, 2007 1.503 1.503 1.502 1.503 2,600 -0.06(-3.99%)
Aug 08, 2007 1.565 1.571 1.565 1.565 500 -0.02(-0.97%)
Aug 07, 2007 1.580 1.592 1.580 1.580 10,200 +0.03(+1.92%)
Aug 06, 2007 1.550 1.550 1.550 1.550 0 +0.00(+0.00%)
Aug 03, 2007 1.550 1.550 1.550 1.550 0 +0.00(+0.00%)
Aug 02, 2007 1.550 1.550 1.550 1.550 0 +0.00(+0.00%)
Aug 01, 2007 1.550 1.635 1.550 1.550 31,700 -0.06(-3.78%)
Jul 31, 2007 1.611 1.611 1.611 1.611 391,400 +0.00(+0.00%)
Jul 30, 2007 1.611 1.611 1.611 1.611 7,400 +0.00(+0.00%)
Jul 27, 2007 1.520 1.611 1.611 1.611 600 +0.09(+6.01%)
Jul 26, 2007 1.520 1.580 1.520 1.520 16,500 -0.16(-9.52%)
Jul 25, 2007 1.680 1.731 1.600 1.680 7,100 +0.00(+0.24%)
Jul 24, 2007 1.676 1.676 1.676 1.676 25,000 -0.16(-8.51%)
Jul 23, 2007 1.832 1.832 1.832 1.832 525,200 +0.00(+0.00%)
Jul 20, 2007 1.832 1.833 1.810 1.832 121,900 +0.08(+4.47%)
Jul 19, 2007 1.754 1.754 1.688 1.754 104,000 +0.21(+13.50%)
Jul 18, 2007 1.437 1.556 1.428 1.545 56,100 +0.11(+7.49%)
Jul 17, 2007 1.437 1.437 1.379 1.437 14,500 -0.00(-0.18%)
Jul 16, 2007 1.440 1.440 1.440 1.440 0 +0.00(+0.00%)
Jul 13, 2007 1.443 1.460 1.425 1.440 11,050 -0.00(-0.22%)
Jul 12, 2007 1.450 1.443 1.443 1.443 500 -0.01(-0.43%)
Jul 11, 2007 1.400 1.450 1.393 1.450 24,300 +0.05(+3.54%)
Jul 10, 2007 1.400 1.520 1.400 1.400 21,400 -0.07(-4.65%)
Jul 09, 2007 1.468 1.632 1.468 1.468 16,400 -0.13(-7.94%)
Jul 06, 2007 1.595 1.595 1.459 1.595 33,000 +0.21(+14.83%)
Jul 05, 2007 1.389 1.389 1.389 1.389 100 +0.02(+1.22%)
Jul 03, 2007 1.372 1.372 1.372 1.372 8,400 +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.