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 (%)
Feb 28, 2014 3.836 3.836 3.836 3.836 0 -0.18(-4.57%)
Feb 26, 2014 4.020 4.020 4.020 0 -0.11(-2.69%)
Feb 24, 2014 4.131 4.131 4.131 0 +0.15(+3.73%)
Feb 21, 2014 4.018 4.075 3.982 3.982 0 +0.11(+2.89%)
Feb 20, 2014 3.780 3.870 3.780 3.870 2,400 +0.12(+3.30%)
Feb 19, 2014 3.840 3.840 3.747 3.747 3,511 -0.11(-2.93%)
Feb 18, 2014 3.731 3.860 3.731 3.860 3,830 +0.11(+3.02%)
Feb 14, 2014 3.747 3.747 3.747 0 +0.08(+2.12%)
Feb 13, 2014 3.640 3.669 3.640 3.669 5,500 +0.02(+0.67%)
Feb 12, 2014 3.771 3.780 3.610 3.645 18,300 -0.18(-4.64%)
Feb 11, 2014 3.700 3.822 3.697 3.822 3,400 +0.12(+3.28%)
Feb 10, 2014 3.692 3.750 3.692 3.700 5,254 +0.15(+4.24%)
Feb 07, 2014 3.530 3.550 3.530 3.550 0 +0.08(+2.18%)
Feb 06, 2014 3.428 3.474 3.428 3.474 1,599 -0.09(-2.39%)
Feb 05, 2014 3.525 3.559 3.525 3.559 1,200 +0.09(+2.61%)
Feb 04, 2014 3.469 3.469 3.469 3.469 1,000 +0.16(+4.80%)
Feb 03, 2014 3.314 3.375 3.310 3.310 6,720 +0.08(+2.32%)
Jan 30, 2014 3.235 3.235 3.235 3.235 0 -0.12(-3.53%)
Jan 29, 2014 3.353 3.353 3.353 3.353 200 +0.09(+2.82%)
Jan 28, 2014 3.273 3.273 3.250 3.261 4,782 -0.08(-2.30%)
Jan 27, 2014 3.387 3.387 3.314 3.338 2,650 +0.02(+0.54%)
Jan 24, 2014 3.368 3.368 3.134 3.320 0 -0.17(-4.87%)
Jan 23, 2014 3.403 3.550 3.403 3.490 34,433 +0.21(+6.55%)
Jan 22, 2014 3.420 3.420 3.276 3.276 17,400 -0.12(-3.42%)
Jan 21, 2014 3.340 3.392 3.340 3.392 9,350 +0.10(+3.09%)
Jan 17, 2014 3.290 3.290 3.290 0 +0.25(+8.15%)
Jan 16, 2014 3.042 3.042 3.042 3.042 500 +0.00(+0.07%)
Jan 13, 2014 3.040 3.040 3.040 3.040 0 +0.32(+11.93%)
Jan 09, 2014 2.716 2.716 2.716 2.716 0 -0.04(-1.41%)
Jan 07, 2014 2.755 2.755 2.755 400 -0.12(-4.01%)
Jan 06, 2014 2.881 2.885 2.870 2.870 5,500 +0.21(+8.00%)
Jan 02, 2014 2.657 2.657 2.657 2.657 0 +0.02(+0.66%)
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%)
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.