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 31, 2018 2.931 2.970 2.931 2.970 1,180 +0.06(+2.06%)
Jul 30, 2018 2.910 2.920 2.910 2.910 13,850 +0.01(+0.34%)
Jul 27, 2018 2.860 2.900 2.836 2.900 33,900 +0.06(+2.12%)
Jul 26, 2018 2.840 2.840 2.830 2.840 26,480 -0.01(-0.35%)
Jul 25, 2018 2.890 2.890 2.850 2.850 3,493 -0.03(-1.11%)
Jul 24, 2018 2.880 2.890 2.880 2.882 4,840 -0.01(-0.24%)
Jul 23, 2018 2.880 2.910 2.871 2.889 12,800 +0.01(+0.31%)
Jul 20, 2018 2.907 2.914 2.880 2.880 12,300 +0.01(+0.35%)
Jul 19, 2018 2.852 2.875 2.834 2.870 39,350 +0.02(+0.70%)
Jul 18, 2018 2.852 2.860 2.820 2.850 7,105 -0.01(-0.35%)
Jul 17, 2018 2.867 2.890 2.810 2.860 52,190 +0.00(+0.00%)
Jul 16, 2018 2.870 2.870 2.834 2.860 2,240 +0.06(+2.14%)
Jul 13, 2018 2.850 2.850 2.796 2.800 63,450 -0.05(-1.75%)
Jul 12, 2018 2.900 2.900 2.850 2.850 8,400 -0.05(-1.72%)
Jul 11, 2018 2.980 2.984 2.900 2.900 11,300 -0.05(-1.69%)
Jul 10, 2018 2.926 2.950 2.926 2.950 35,150 -0.01(-0.21%)
Jul 09, 2018 2.980 2.930 2.956 90,050 +0.02(+0.55%)
Jul 06, 2018 2.969 2.977 2.930 2.940 22,790 -0.06(-1.85%)
Jul 05, 2018 3.003 3.003 2.960 2.995 45,400 +0.01(+0.49%)
Jul 03, 2018 2.981 2.981 2.981 0 -0.01(-0.30%)
Jul 02, 2018 2.910 2.990 2.840 2.990 7,078 +0.08(+2.78%)
Jun 29, 2018 2.850 2.910 2.850 2.909 125,556 +0.09(+3.31%)
Jun 28, 2018 2.842 2.842 2.800 2.816 15,775 -0.00(-0.15%)
Jun 27, 2018 2.820 2.820 2.820 2.820 2,100 +0.01(+0.36%)
Jun 26, 2018 2.780 2.830 2.780 2.810 35,900 +0.03(+1.07%)
Jun 25, 2018 2.775 2.794 2.775 2.780 13,043 -0.00(-0.07%)
Jun 22, 2018 2.782 2.782 2.782 2.782 53,501 -0.01(-0.28%)
Jun 21, 2018 2.790 2.772 2.790 4,500 -0.03(-1.06%)
Jun 20, 2018 2.842 2.877 2.820 2.820 65,000 -0.04(-1.40%)
Jun 19, 2018 2.860 2.867 2.860 2.860 1,500 +0.03(+1.07%)
Jun 18, 2018 2.840 2.840 2.830 2.830 2,950 -0.02(-0.71%)
Jun 15, 2018 2.850 2.870 2.850 5,746 -0.02(-0.70%)
Jun 14, 2018 2.902 2.902 2.870 2.870 12,150 +0.00(+0.00%)
Jun 12, 2018 2.870 2.870 2.870 0 -0.02(-0.69%)
Jun 11, 2018 2.920 2.920 2.864 2.890 24,817 -0.01(-0.22%)
Jun 08, 2018 2.910 2.910 2.896 2.896 1,000 +0.05(+1.77%)
Jun 07, 2018 2.863 2.870 2.842 2.846 7,386 +0.01(+0.21%)
Jun 06, 2018 2.870 2.870 2.840 2.840 2,500 -0.02(-0.79%)
Jun 05, 2018 2.786 2.863 2.775 2.863 8,330 +0.09(+3.34%)
Jun 04, 2018 2.770 2.770 2.770 2.770 200 +0.04(+1.47%)
Jun 01, 2018 2.692 2.730 2.692 2.730 1,500 -0.01(-0.36%)
May 31, 2018 2.735 2.740 2.712 2.740 2,305 -0.01(-0.36%)
May 30, 2018 2.700 2.750 2.700 2.750 4,825 +0.05(+1.78%)
May 29, 2018 2.691 2.702 2.691 2.702 936 -0.03(-1.03%)
May 25, 2018 2.730 2.730 2.730 0 -0.08(-2.85%)
May 24, 2018 2.769 2.810 2.769 2.810 4,000 +0.07(+2.55%)
May 23, 2018 2.732 2.741 2.720 2.740 23,098 +0.00(+0.13%)
May 22, 2018 2.800 2.800 2.736 2.736 10,490 -0.12(-4.31%)
May 21, 2018 2.880 2.880 2.790 2.860 2,875 +0.07(+2.51%)
May 18, 2018 2.784 2.810 2.784 2.790 7,180 +0.04(+1.45%)
May 17, 2018 2.800 2.805 2.750 2.750 16,900 -0.05(-1.92%)
May 16, 2018 2.806 2.808 2.804 2.804 4,900 +0.04(+1.34%)
May 15, 2018 2.750 2.796 2.750 2.767 8,314 -0.13(-4.64%)
May 14, 2018 2.940 2.940 2.901 2.901 7,770 -0.06(-1.98%)
May 11, 2018 2.963 2.980 2.960 2.960 4,890 +0.03(+1.02%)
May 10, 2018 2.990 2.990 2.920 2.930 12,900 -0.03(-1.01%)
May 09, 2018 2.900 2.970 2.900 2.960 14,770 -0.04(-1.28%)
May 08, 2018 2.998 2.998 2.998 2.998 57,675 -0.11(-3.59%)
May 07, 2018 3.090 3.110 3.071 3.110 51,600 +0.02(+0.52%)
May 04, 2018 3.050 3.094 3.050 3.094 4,050 +0.03(+1.11%)
May 03, 2018 3.075 3.079 3.060 3.060 3,750 -0.04(-1.29%)
May 02, 2018 3.111 3.150 3.089 3.100 6,605 +0.01(+0.32%)
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.