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, 2011 10.75 10.75 10.42 10.42 23,208 +0.05(+0.48%)
Feb 25, 2011 10.03 10.37 10.03 10.37 7,670 +0.24(+2.37%)
Feb 24, 2011 10.20 10.20 10.05 10.13 4,300 -0.53(-4.97%)
Feb 23, 2011 10.40 10.66 10.40 10.66 4,550 +0.29(+2.81%)
Feb 22, 2011 11.11 11.11 10.35 10.37 22,999 -0.80(-7.12%)
Feb 18, 2011 11.35 11.35 11.15 11.16 9,820 -0.17(-1.49%)
Feb 17, 2011 11.60 11.60 11.33 11.33 8,400 -0.09(-0.76%)
Feb 16, 2011 11.48 11.48 11.38 11.42 3,900 +0.32(+2.87%)
Feb 15, 2011 11.10 11.10 11.10 11.10 7,100 +0.21(+1.94%)
Feb 14, 2011 10.90 11.00 10.89 10.89 6,800 +0.04(+0.40%)
Feb 11, 2011 11.02 11.02 10.79 10.85 12,590 -0.18(-1.63%)
Feb 10, 2011 10.58 11.12 10.58 11.03 6,985 +0.22(+1.99%)
Feb 09, 2011 11.29 11.29 10.81 10.81 4,500 -0.31(-2.74%)
Feb 08, 2011 10.82 11.17 10.82 11.12 14,925 +0.55(+5.22%)
Feb 07, 2011 10.53 10.56 10.53 10.56 18,400 +0.15(+1.41%)
Feb 04, 2011 10.25 10.42 10.20 10.42 10,730 +0.32(+3.21%)
Feb 03, 2011 10.06 10.11 9.747 10.09 40,866 +0.08(+0.83%)
Feb 02, 2011 10.01 10.01 10.01 10.01 800 -0.30(-2.91%)
Feb 01, 2011 10.37 10.37 10.30 10.31 1,420 +0.16(+1.58%)
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%)
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.