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 (%)
Jan 31, 2011 10.23 10.23 10.07 10.15 6,300 -0.58(-5.41%)
Jan 28, 2011 10.39 10.74 10.39 10.73 10,350 +0.08(+0.75%)
Jan 27, 2011 11.03 11.03 10.48 10.65 2,300 -0.35(-3.17%)
Jan 26, 2011 10.46 11.03 10.46 11.00 6,400 +0.40(+3.75%)
Jan 25, 2011 10.34 10.60 10.09 10.60 14,914 -0.05(-0.45%)
Jan 24, 2011 10.67 10.80 10.65 10.65 25,995 +0.19(+1.79%)
Jan 21, 2011 10.73 10.94 10.46 10.46 15,600 +0.13(+1.29%)
Jan 20, 2011 10.40 10.40 10.33 10.33 12,769 -0.48(-4.44%)
Jan 19, 2011 11.00 11.01 10.75 10.81 15,792 -0.01(-0.09%)
Jan 18, 2011 10.79 11.11 10.79 10.82 13,278 +0.28(+2.63%)
Jan 14, 2011 10.54 10.57 10.25 10.54 56,700 -0.20(-1.84%)
Jan 13, 2011 11.45 11.45 10.73 10.74 16,212 -0.61(-5.37%)
Jan 12, 2011 11.50 11.50 11.33 11.35 20,330 -0.15(-1.33%)
Jan 11, 2011 11.54 11.56 11.36 11.50 53,300 +0.31(+2.79%)
Jan 10, 2011 10.55 11.19 10.55 11.19 275,612 +0.63(+5.97%)
Jan 07, 2011 10.17 10.94 10.17 10.56 187,508 +0.52(+5.20%)
Jan 06, 2011 10.38 10.48 9.980 10.04 18,200 -0.59(-5.57%)
Jan 05, 2011 10.11 10.63 10.11 10.63 23,600 +0.46(+4.47%)
Jan 04, 2011 10.79 10.79 10.10 10.18 83,500 -0.67(-6.22%)
Jan 03, 2011 10.81 10.85 10.75 10.85 2,500 +0.07(+0.67%)
Dec 31, 2010 10.77 11.00 10.77 10.78 17,340 +0.09(+0.82%)
Dec 30, 2010 10.97 10.97 10.68 10.69 22,323 -0.44(-3.95%)
Dec 29, 2010 11.02 11.32 11.02 11.13 23,550 +0.13(+1.18%)
Dec 28, 2010 10.93 11.00 10.93 11.00 6,021 +0.07(+0.64%)
Dec 27, 2010 10.91 10.93 10.83 10.93 7,940 -0.15(-1.37%)
Dec 23, 2010 10.91 11.10 10.83 11.08 8,415 +0.02(+0.15%)
Dec 22, 2010 11.24 11.24 11.06 11.07 154,164 -0.36(-3.18%)
Dec 21, 2010 11.48 11.53 11.43 11.43 15,315 -0.01(-0.06%)
Dec 20, 2010 11.71 11.75 11.37 11.44 14,131 -0.19(-1.66%)
Dec 17, 2010 10.50 11.63 10.50 11.63 33,661 +0.84(+7.83%)
Dec 16, 2010 11.13 11.15 10.79 10.79 19,500 -0.51(-4.55%)
Dec 15, 2010 11.72 11.72 11.26 11.30 33,756 -0.73(-6.07%)
Dec 14, 2010 11.56 12.18 11.56 12.03 20,000 +0.48(+4.20%)
Dec 13, 2010 12.22 12.26 11.55 11.55 33,392 -0.73(-5.98%)
Dec 10, 2010 12.68 12.68 12.16 12.28 24,767 -0.30(-2.39%)
Dec 09, 2010 13.14 13.14 12.58 12.58 8,300 -0.20(-1.56%)
Dec 08, 2010 13.00 13.05 12.73 12.78 15,505 -0.69(-5.11%)
Dec 07, 2010 14.19 14.28 13.36 13.47 13,550 -0.56(-4.00%)
Dec 06, 2010 13.87 14.03 13.56 14.03 13,076 +0.35(+2.56%)
Dec 03, 2010 13.48 13.69 13.34 13.68 10,400 +0.45(+3.43%)
Dec 02, 2010 12.93 13.23 12.90 13.23 23,450 +0.51(+4.03%)
Dec 01, 2010 12.38 12.72 12.32 12.71 17,520 +0.64(+5.27%)
Nov 30, 2010 11.93 12.24 11.93 12.08 19,870 +0.36(+3.05%)
Nov 29, 2010 11.81 12.00 11.62 11.72 16,410 -0.09(-0.76%)
Nov 26, 2010 11.80 11.81 11.77 11.81 7,700 -0.36(-2.93%)
Nov 24, 2010 12.41 12.17 12.17 12.17 15,900 -0.04(-0.32%)
Nov 23, 2010 12.16 12.22 12.15 12.21 1,990 +0.00(+0.02%)
Nov 22, 2010 12.15 12.20 12.09 12.20 14,154 +0.31(+2.59%)
Nov 19, 2010 11.46 11.95 11.46 11.89 44,076 +0.34(+2.98%)
Nov 18, 2010 11.76 11.76 11.55 11.55 36,920 -0.03(-0.25%)
Nov 17, 2010 11.18 11.62 11.18 11.58 6,412 +0.56(+5.07%)
Nov 16, 2010 11.18 11.23 10.79 11.02 55,375 -0.66(-5.65%)
Nov 15, 2010 11.92 11.92 11.62 11.68 9,900 -0.32(-2.66%)
Nov 12, 2010 12.05 12.42 11.82 12.00 14,798 -0.44(-3.55%)
Nov 11, 2010 12.86 12.86 12.11 12.44 8,269 -0.21(-1.62%)
Nov 10, 2010 12.42 12.66 12.39 12.65 45,200 +0.23(+1.87%)
Nov 09, 2010 13.00 13.34 12.41 12.41 15,625 -0.44(-3.46%)
Nov 08, 2010 12.75 12.87 12.72 12.86 7,056 +0.26(+2.04%)
Nov 05, 2010 12.50 12.85 12.50 12.60 7,800 +0.29(+2.35%)
Nov 04, 2010 12.28 12.37 12.12 12.31 7,212 +0.46(+3.90%)
Nov 03, 2010 11.80 11.99 11.60 11.85 126,500 +0.04(+0.35%)
Nov 02, 2010 12.29 12.40 10.01 11.81 15,270 -0.38(-3.15%)
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.