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 29, 2008 1.540 1.510 1.480 1.480 19,200 -0.06(-3.91%)
Feb 28, 2008 1.540 1.580 1.540 1.540 32,200 -0.03(-1.95%)
Feb 27, 2008 1.571 1.636 1.570 1.571 63,100 +0.11(+7.85%)
Feb 26, 2008 1.456 1.480 1.347 1.456 34,400 +0.13(+10.07%)
Feb 25, 2008 1.323 1.323 1.323 1.323 0 +0.00(+0.00%)
Feb 22, 2008 1.380 1.343 1.323 1.323 700 -0.06(-4.11%)
Feb 21, 2008 1.342 1.380 1.370 1.380 23,350 +0.04(+2.80%)
Feb 20, 2008 1.288 1.342 1.258 1.342 28,100 +0.05(+4.19%)
Feb 19, 2008 1.198 1.390 1.280 1.288 45,751 +0.09(+7.52%)
Feb 18, 2008 1.198 1.198 1.192 1.198 2,000 +0.00(+0.00%)
Feb 15, 2008 1.198 1.198 1.192 1.198 2,000 +0.02(+2.07%)
Feb 14, 2008 1.174 1.210 1.174 1.174 13,500 +0.02(+2.09%)
Feb 13, 2008 1.150 1.150 1.150 1.150 2,000 -0.02(-1.60%)
Feb 12, 2008 1.169 1.169 1.169 1.169 0 +0.00(+0.00%)
Feb 11, 2008 1.169 1.215 1.169 1.169 21,200 -0.03(-2.54%)
Feb 08, 2008 1.199 1.199 1.199 1.199 2,000 +0.05(+4.31%)
Feb 07, 2008 1.214 1.150 1.150 1.150 200 -0.06(-5.34%)
Feb 06, 2008 1.214 1.214 1.205 1.214 300 +0.00(+0.37%)
Feb 05, 2008 1.207 1.211 1.157 1.210 18,600 +0.00(+0.27%)
Feb 04, 2008 1.153 1.207 1.194 1.207 14,800 +0.05(+4.66%)
Feb 01, 2008 1.246 1.230 1.153 1.153 2,500 -0.09(-7.45%)
Jan 31, 2008 1.246 1.246 1.246 1.246 0 +0.00(+0.00%)
Jan 30, 2008 1.246 1.246 1.246 1.246 5,000 -0.05(-4.17%)
Jan 29, 2008 1.300 1.300 1.300 1.300 4,300 -0.03(-1.89%)
Jan 28, 2008 1.324 1.325 1.324 1.325 1,500 +0.00(+0.11%)
Jan 25, 2008 1.244 1.324 1.324 1.324 10,000 +0.08(+6.37%)
Jan 24, 2008 1.244 1.244 1.244 1.244 700 +0.06(+5.14%)
Jan 23, 2008 1.183 1.183 1.183 1.183 0 +0.00(+0.00%)
Jan 22, 2008 1.245 1.185 1.055 1.183 26,700 -0.06(-4.95%)
Jan 21, 2008 1.245 1.249 1.220 1.245 22,500 +0.00(+0.00%)
Jan 18, 2008 1.245 1.249 1.220 1.245 22,500 +0.08(+7.23%)
Jan 17, 2008 1.161 1.161 1.161 1.161 0 +0.00(+0.00%)
Jan 16, 2008 1.161 1.204 1.161 1.161 15,000 -0.08(-6.35%)
Jan 15, 2008 1.326 1.360 1.240 1.240 7,400 -0.09(-6.51%)
Jan 14, 2008 1.206 1.338 1.288 1.326 15,600 +0.12(+9.99%)
Jan 11, 2008 1.206 1.236 0.0631 1.206 4,300 -0.01(-0.92%)
Jan 10, 2008 1.217 1.217 1.217 1.217 200 +0.04(+3.48%)
Jan 09, 2008 1.332 1.265 1.176 1.176 5,700 -0.16(-11.69%)
Jan 08, 2008 1.332 1.332 1.241 1.332 12,500 +0.16(+13.72%)
Jan 07, 2008 1.149 1.171 1.171 1.171 100 +0.02(+1.98%)
Jan 04, 2008 1.149 1.149 1.149 1.149 1,500 -0.05(-4.29%)
Jan 03, 2008 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Jan 02, 2008 0.9980 1.200 1.057 1.200 20,100 +0.20(+20.24%)
Jan 01, 2008 0.9980 1.018 0.9819 0.9980 89,600 +0.00(+0.00%)
Dec 31, 2007 0.9980 1.018 0.9819 0.9980 89,600 +0.01(+1.36%)
Dec 28, 2007 0.9846 0.9975 0.9360 0.9846 9,400 +0.06(+7.02%)
Dec 27, 2007 0.8515 0.9200 0.8600 0.9200 15,650 +0.07(+8.04%)
Dec 26, 2007 0.8515 0.8515 0.8515 0.8515 0 +0.00(+0.00%)
Dec 24, 2007 0.8515 0.8515 0.8515 0.8515 0 +0.00(+0.00%)
Dec 21, 2007 0.8515 0.8629 0.8514 0.8515 259,100 +0.05(+5.71%)
Dec 20, 2007 0.8055 0.8055 0.8055 0.8055 400 +0.05(+7.03%)
Dec 19, 2007 0.7910 0.7922 0.7412 0.7526 300,300 -0.04(-4.85%)
Dec 18, 2007 0.7910 0.7995 0.7910 0.7910 114,500 -0.02(-2.43%)
Dec 17, 2007 0.8845 0.8398 0.8107 0.8107 300,000 -0.07(-8.34%)
Dec 14, 2007 0.8845 0.8845 0.8845 0.8845 200 -0.01(-1.28%)
Dec 13, 2007 0.9125 0.9235 0.8690 0.8960 3,800 -0.02(-1.81%)
Dec 12, 2007 0.9125 0.9125 0.9125 0.9125 700 -0.02(-2.42%)
Dec 11, 2007 0.9351 0.9351 0.9351 0.9351 7,700 -0.00(-0.15%)
Dec 10, 2007 0.9365 0.9376 0.9365 0.9365 8,725 +0.01(+0.70%)
Dec 07, 2007 0.8885 0.9650 0.9101 0.9300 11,800 +0.04(+4.67%)
Dec 06, 2007 0.8885 0.8885 0.8885 0.8885 0 +0.00(+0.00%)
Dec 05, 2007 0.8885 0.8885 0.8885 0.8885 1,600 -0.01(-1.28%)
Dec 04, 2007 0.9000 0.9125 0.9000 0.9000 11,500 -0.08(-8.17%)
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.