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 (%)
Dec 31, 2013 2.640 2.640 2.640 0 -0.01(-0.39%)
Dec 30, 2013 2.650 2.650 2.650 2.650 1,200 +0.02(+0.78%)
Dec 27, 2013 2.580 2.630 2.550 2.630 0 -0.03(-1.13%)
Dec 26, 2013 2.660 2.660 2.660 2.660 2,000 +0.07(+2.62%)
Dec 24, 2013 2.592 2.592 2.592 2.592 2,400 +0.18(+7.24%)
Dec 23, 2013 2.407 2.418 2.390 2.417 2,100 -0.08(-3.13%)
Dec 20, 2013 2.495 2.495 2.495 2.495 0 -0.11(-4.41%)
Dec 18, 2013 2.610 2.610 2.610 0 +0.08(+3.24%)
Dec 17, 2013 2.450 2.528 2.450 2.528 5,000 +0.09(+3.52%)
Dec 16, 2013 2.442 2.442 2.442 2.442 200 -0.03(-1.17%)
Dec 13, 2013 2.424 2.471 2.424 2.471 0 +0.08(+3.19%)
Dec 12, 2013 2.305 2.395 2.305 2.395 500 -0.12(-4.64%)
Dec 11, 2013 2.534 2.534 2.508 2.511 10,250 -0.01(-0.55%)
Dec 10, 2013 2.615 2.615 2.514 2.525 6,700 +0.10(+4.34%)
Dec 09, 2013 2.422 2.422 2.420 2.420 1,850 +0.10(+4.49%)
Dec 06, 2013 2.479 2.500 2.316 2.316 2,700 -0.24(-9.32%)
Dec 05, 2013 2.554 2.554 2.554 2.554 400 +0.13(+5.52%)
Dec 04, 2013 2.380 2.421 2.380 2.421 1,000 +0.19(+8.28%)
Dec 03, 2013 2.235 2.235 2.235 2.235 3,900 -0.18(-7.63%)
Dec 02, 2013 2.490 2.490 2.420 2.420 400 -0.24(-8.88%)
Nov 29, 2013 2.630 2.665 2.630 2.656 6,600 +0.06(+2.14%)
Nov 27, 2013 2.600 2.601 2.600 2.600 10,000 -0.00(-0.06%)
Nov 26, 2013 2.602 2.602 2.602 2.602 128,959 +0.07(+2.83%)
Nov 25, 2013 2.550 2.550 2.530 2.530 600 -0.17(-6.30%)
Nov 21, 2013 2.700 2.700 2.700 2.700 0 -0.02(-0.74%)
Nov 20, 2013 2.890 2.890 2.720 2.720 4,400 -0.23(-7.80%)
Nov 18, 2013 2.950 2.950 2.950 0 -0.09(-2.98%)
Nov 15, 2013 2.830 3.042 2.830 3.041 7,500 +0.29(+10.57%)
Nov 14, 2013 2.860 2.860 2.750 2.750 3,600 -0.07(-2.56%)
Nov 13, 2013 2.640 2.822 2.640 2.822 1,400 +0.16(+6.06%)
Nov 11, 2013 2.661 2.661 2.661 0 +0.06(+2.35%)
Nov 08, 2013 2.610 2.610 2.574 2.600 800 -0.15(-5.35%)
Nov 07, 2013 2.755 2.755 2.745 2.747 7,100 -0.02(-0.83%)
Nov 06, 2013 2.770 2.770 2.770 2.770 100 +0.07(+2.59%)
Nov 05, 2013 2.700 2.700 2.700 2.700 300 -0.03(-1.10%)
Nov 04, 2013 2.680 2.730 2.680 2.730 200 +0.07(+2.63%)
Nov 01, 2013 2.660 2.660 2.660 2.660 100 -0.09(-3.27%)
Oct 30, 2013 2.750 2.750 2.750 0 -0.05(-1.79%)
Oct 25, 2013 2.800 2.800 2.800 0 +0.10(+3.70%)
Oct 23, 2013 2.700 2.700 2.700 0 -0.00(-0.16%)
Oct 22, 2013 2.520 2.725 2.482 2.704 4,400 +0.21(+8.60%)
Oct 21, 2013 2.481 2.490 2.481 2.490 400 -0.01(-0.56%)
Oct 17, 2013 2.504 2.504 2.504 0 +0.10(+4.34%)
Oct 16, 2013 2.337 2.400 2.337 2.400 1,300 +0.15(+6.67%)
Oct 15, 2013 2.250 2.250 2.250 2.250 100 -0.00(-0.09%)
Oct 14, 2013 2.252 2.252 2.252 2.252 400 +0.01(+0.54%)
Oct 11, 2013 2.240 2.240 2.240 2.240 500 -0.23(-9.37%)
Oct 10, 2013 2.404 2.472 2.404 2.472 2,500 +0.12(+5.23%)
Oct 09, 2013 2.403 2.403 2.349 2.349 5,500 -0.14(-5.44%)
Oct 08, 2013 2.484 2.484 2.484 2.484 6,000 +0.11(+4.78%)
Oct 07, 2013 2.377 2.377 2.371 2.371 1,600 +0.04(+1.70%)
Oct 03, 2013 2.331 2.331 2.331 2.331 0 +0.10(+4.39%)
Oct 02, 2013 2.233 2.233 2.233 2.233 2,000 -0.02(-0.94%)
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.