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 (%)
Jul 29, 2011 9.000 9.130 8.943 8.980 17,000 -0.24(-2.60%)
Jul 28, 2011 8.970 9.220 8.970 9.220 4,040 +0.04(+0.44%)
Jul 27, 2011 9.350 9.350 9.180 9.180 4,000 -0.07(-0.76%)
Jul 26, 2011 9.250 9.250 9.207 9.250 4,954 -0.02(-0.22%)
Jul 25, 2011 9.560 9.560 9.270 9.270 10,900 -0.14(-1.45%)
Jul 22, 2011 9.360 9.407 9.360 9.407 8,600 +0.31(+3.39%)
Jul 21, 2011 9.304 9.330 9.096 9.098 38,100 -0.21(-2.21%)
Jul 20, 2011 9.079 9.304 9.079 9.304 35,200 +0.12(+1.34%)
Jul 19, 2011 9.345 9.380 9.173 9.181 14,750 -0.18(-1.91%)
Jul 18, 2011 9.220 9.440 9.160 9.360 19,800 +0.28(+3.12%)
Jul 15, 2011 8.790 9.080 8.790 9.077 29,510 +0.33(+3.73%)
Jul 14, 2011 8.800 8.932 8.750 8.750 5,800 -0.05(-0.52%)
Jul 13, 2011 8.620 8.860 8.620 8.796 69,425 +0.52(+6.23%)
Jul 12, 2011 8.000 8.320 7.876 8.280 4,449 +0.17(+2.10%)
Jul 11, 2011 8.290 8.290 8.110 8.110 7,250 -0.25(-2.95%)
Jul 08, 2011 8.342 8.357 8.313 8.357 4,700 -0.25(-2.94%)
Jul 07, 2011 8.580 8.610 8.560 8.610 51,500 +0.24(+2.82%)
Jul 06, 2011 8.380 8.500 8.310 8.374 7,900 -0.02(-0.20%)
Jul 05, 2011 8.080 8.390 8.080 8.390 14,180 +0.78(+10.25%)
Jul 01, 2011 7.610 7.610 7.610 7.610 1,037 -0.06(-0.78%)
Jun 30, 2011 7.590 7.670 7.540 7.670 22,268 +0.17(+2.27%)
Jun 29, 2011 7.540 7.620 7.500 7.500 15,700 +0.26(+3.59%)
Jun 28, 2011 7.213 7.360 7.190 7.240 22,625 +0.01(+0.17%)
Jun 27, 2011 7.370 7.520 7.228 7.228 17,500 +0.03(+0.40%)
Jun 24, 2011 7.199 7.199 7.199 7.199 5,300 +0.02(+0.26%)
Jun 23, 2011 7.357 7.357 7.170 7.180 12,102 -0.36(-4.75%)
Jun 22, 2011 7.775 7.775 7.538 7.538 3,552 -0.28(-3.61%)
Jun 21, 2011 7.240 7.820 7.240 7.820 43,330 +0.95(+13.83%)
Jun 20, 2011 6.822 6.870 6.822 6.870 35,400 -0.05(-0.72%)
Jun 17, 2011 6.950 6.950 6.890 6.920 14,642 -0.05(-0.69%)
Jun 16, 2011 6.860 6.968 6.777 6.968 18,819 -0.03(-0.50%)
Jun 15, 2011 7.320 7.320 7.003 7.003 15,780 -0.31(-4.20%)
Jun 14, 2011 7.310 7.310 7.310 7.310 300 +0.05(+0.65%)
Jun 13, 2011 7.540 7.540 7.263 7.263 14,600 -0.44(-5.68%)
Jun 10, 2011 7.700 7.731 7.687 7.700 5,000 -0.21(-2.65%)
Jun 09, 2011 7.660 7.910 7.660 7.910 2,200 +0.12(+1.49%)
Jun 08, 2011 7.920 7.920 7.740 7.794 4,200 -0.23(-2.89%)
Jun 07, 2011 8.010 8.025 8.010 8.025 2,735 -0.04(-0.55%)
Jun 06, 2011 8.180 8.180 8.020 8.070 7,800 -0.17(-2.10%)
Jun 03, 2011 8.140 8.280 8.070 8.243 2,000 +0.28(+3.55%)
May 24, 2011 7.960 8.050 7.960 7.960 23,710 +0.03(+0.38%)
May 23, 2011 7.930 7.930 7.930 7.930 1,000 +0.02(+0.25%)
May 20, 2011 7.910 7.910 7.910 7.910 4,320 -0.18(-2.22%)
May 19, 2011 7.810 8.100 7.730 8.090 23,610 +0.25(+3.24%)
May 18, 2011 7.610 7.841 7.610 7.836 16,100 +0.35(+4.71%)
May 17, 2011 7.610 7.630 7.090 7.484 31,300 -0.27(-3.44%)
May 16, 2011 7.930 7.930 7.750 7.750 2,800 -0.10(-1.27%)
May 13, 2011 7.985 8.030 7.850 7.850 6,000 -0.19(-2.36%)
May 12, 2011 7.850 8.046 7.850 8.040 15,963 -0.14(-1.71%)
May 11, 2011 8.500 8.500 8.180 8.180 2,800 -0.53(-6.07%)
May 10, 2011 8.620 8.720 8.620 8.709 15,500 +0.22(+2.57%)
May 09, 2011 8.440 8.490 8.294 8.490 900 +0.09(+1.07%)
May 06, 2011 8.350 8.400 8.250 8.400 204,525 +0.50(+6.33%)
May 05, 2011 7.960 8.252 7.900 7.900 2,500 -0.37(-4.48%)
May 04, 2011 8.270 8.278 7.947 8.270 173,700 -0.05(-0.59%)
May 03, 2011 8.420 8.420 8.319 8.319 25,200 -0.13(-1.54%)
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.