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, 2009 4.176 4.176 4.176 0 +0.10(+2.48%)
Dec 30, 2009 4.064 4.077 4.064 4.075 42,800 -0.08(-1.87%)
Dec 29, 2009 4.120 4.170 4.000 4.153 22,400 +0.30(+7.87%)
Dec 28, 2009 3.850 3.850 3.850 3.850 5,000 -0.20(-4.94%)
Dec 24, 2009 4.183 4.183 4.050 4.050 17,000 -0.05(-1.15%)
Dec 23, 2009 3.995 4.097 3.992 4.097 48,600 +0.15(+3.72%)
Dec 22, 2009 3.994 4.021 3.820 3.950 10,500 -0.15(-3.74%)
Dec 21, 2009 4.218 4.218 4.091 4.103 7,100 -0.02(-0.52%)
Dec 18, 2009 4.126 4.244 4.043 4.125 356,972 +0.03(+0.61%)
Dec 17, 2009 4.131 4.131 4.010 4.100 36,800 -0.18(-4.09%)
Dec 16, 2009 4.300 4.328 4.218 4.275 14,700 +0.28(+6.88%)
Dec 15, 2009 4.163 4.181 4.000 4.000 27,000 -0.11(-2.61%)
Dec 14, 2009 3.910 4.107 3.909 4.107 34,500 +0.27(+6.95%)
Dec 11, 2009 3.960 3.960 3.835 3.840 4,000 -0.05(-1.22%)
Dec 10, 2009 3.881 3.888 3.881 3.888 1,000 +0.13(+3.34%)
Dec 09, 2009 3.760 3.850 3.759 3.762 54,800 +0.14(+3.98%)
Dec 08, 2009 3.762 3.850 3.618 3.618 81,635 -0.30(-7.70%)
Dec 07, 2009 3.862 4.000 3.840 3.920 15,500 -0.03(-0.72%)
Dec 04, 2009 4.200 4.200 3.934 3.949 6,500 -0.44(-10.11%)
Dec 03, 2009 4.492 4.560 4.393 4.393 18,500 -0.15(-3.23%)
Dec 02, 2009 4.560 4.560 4.538 4.539 12,100 +0.00(+0.03%)
Dec 01, 2009 4.379 5.000 4.379 4.538 10,100 +0.30(+7.02%)
Nov 30, 2009 4.274 4.274 4.166 4.240 48,300 -0.22(-4.87%)
Nov 27, 2009 4.125 4.476 4.125 4.457 24,300 -0.04(-0.96%)
Nov 25, 2009 4.439 4.624 4.333 4.500 18,400 +0.12(+2.72%)
Nov 24, 2009 4.336 4.401 4.279 4.381 13,049 -0.17(-3.64%)
Nov 23, 2009 4.561 4.755 4.546 4.546 26,300 +0.20(+4.51%)
Nov 20, 2009 4.242 4.350 4.183 4.350 21,100 +0.08(+1.87%)
Nov 19, 2009 4.050 4.274 4.030 4.270 16,000 +0.19(+4.55%)
Nov 18, 2009 4.043 4.195 4.034 4.084 35,200 +0.15(+3.74%)
Nov 17, 2009 3.979 3.979 3.898 3.937 118,700 -0.09(-2.30%)
Nov 16, 2009 4.084 4.104 4.030 4.030 138,300 +0.29(+7.86%)
Nov 12, 2009 3.736 3.736 3.736 3.736 106,100 -0.18(-4.60%)
Nov 11, 2009 3.916 3.916 3.916 3.916 109,200 +0.31(+8.57%)
Nov 10, 2009 3.696 3.739 3.607 3.607 101,800 -0.09(-2.41%)
Nov 09, 2009 3.745 3.933 3.696 3.696 256,000 +0.08(+2.14%)
Nov 06, 2009 3.510 3.635 3.510 3.619 109,245 +0.15(+4.42%)
Nov 05, 2009 3.390 3.530 3.390 3.466 116,500 -0.11(-3.00%)
Nov 04, 2009 3.442 3.576 3.442 3.572 152,500 +0.36(+11.25%)
Nov 03, 2009 3.124 3.250 3.124 3.211 12,700 +0.18(+5.79%)
Nov 02, 2009 3.083 3.106 3.035 3.035 8,800 -0.07(-2.16%)
Oct 30, 2009 3.103 3.103 3.103 3.103 3,000 -0.06(-1.96%)
Oct 29, 2009 3.044 3.250 3.044 3.164 155,000 +0.20(+6.87%)
Oct 28, 2009 3.056 3.057 2.961 2.961 15,300 -0.25(-7.73%)
Oct 27, 2009 3.145 3.209 3.080 3.209 6,600 +0.21(+6.93%)
Oct 26, 2009 3.321 3.321 3.001 3.001 3,200 -0.31(-9.37%)
Oct 23, 2009 3.311 3.311 3.311 3.311 4,600 +0.08(+2.46%)
Oct 22, 2009 3.268 3.268 3.224 3.232 3,800 -0.11(-3.42%)
Oct 21, 2009 3.330 3.346 3.299 3.346 7,600 +0.14(+4.22%)
Oct 20, 2009 3.171 3.211 3.168 3.211 75,500 -0.08(-2.45%)
Oct 19, 2009 3.251 3.291 3.239 3.291 5,400 +0.24(+7.93%)
Oct 16, 2009 2.937 3.049 2.937 3.049 7,900 +0.13(+4.57%)
Oct 15, 2009 3.074 3.074 2.916 2.916 104,500 -0.25(-8.01%)
Oct 14, 2009 3.154 3.170 3.122 3.170 11,300 +0.11(+3.49%)
Oct 13, 2009 3.028 3.107 2.996 3.063 109,200 +0.10(+3.48%)
Oct 09, 2009 2.960 2.960 2.960 2.960 0 -0.02(-0.80%)
Oct 08, 2009 2.933 2.984 2.933 2.984 1,900 +0.17(+6.12%)
Oct 07, 2009 2.951 2.951 2.812 2.812 5,000 -0.04(-1.52%)
Oct 06, 2009 2.775 2.888 2.730 2.856 39,200 +0.22(+8.18%)
Oct 05, 2009 2.512 2.639 2.512 2.639 5,500 +0.11(+4.16%)
Oct 02, 2009 2.525 2.534 2.490 2.534 167,200 +0.07(+2.74%)
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.