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 (%)
Sep 28, 2012 4.470 4.470 4.470 4.470 1,000 +0.12(+2.66%)
Sep 26, 2012 4.354 4.354 4.354 0 -0.02(-0.37%)
Sep 25, 2012 4.449 4.460 4.251 4.370 9,900 -0.06(-1.35%)
Sep 24, 2012 4.500 4.500 4.430 4.430 3,100 -0.14(-3.08%)
Sep 21, 2012 4.720 4.720 4.570 4.570 4,100 -0.01(-0.21%)
Sep 20, 2012 4.520 4.600 4.440 4.580 20,500 +0.12(+2.68%)
Sep 19, 2012 4.353 4.460 4.310 4.460 29,500 +0.28(+6.71%)
Sep 18, 2012 4.002 4.180 4.002 4.180 38,996 +0.18(+4.48%)
Sep 17, 2012 4.023 4.110 3.970 4.001 5,150 -0.11(-2.66%)
Sep 14, 2012 4.190 4.190 4.090 4.110 21,457 +0.10(+2.50%)
Sep 13, 2012 3.780 4.010 3.780 4.010 10,100 +0.11(+2.70%)
Sep 12, 2012 4.010 4.010 3.904 3.904 9,650 -0.18(-4.37%)
Sep 11, 2012 4.193 4.193 4.082 4.082 2,800 -0.20(-4.61%)
Sep 07, 2012 4.280 4.280 4.280 200 +0.26(+6.47%)
Sep 06, 2012 4.060 4.060 3.928 4.020 6,500 +0.22(+5.79%)
Sep 05, 2012 3.790 3.800 3.790 3.800 2,700 +0.02(+0.53%)
Sep 04, 2012 3.770 3.780 3.710 3.780 2,124 -0.01(-0.32%)
Aug 31, 2012 3.514 3.792 3.510 3.792 38,890 +0.19(+5.34%)
Aug 30, 2012 3.730 3.730 3.588 3.600 3,400 -0.10(-2.70%)
Aug 29, 2012 3.580 3.700 3.573 3.700 8,200 +0.05(+1.37%)
Aug 27, 2012 3.737 3.737 3.650 3.650 3,400 -0.19(-4.87%)
Aug 24, 2012 3.630 3.840 3.630 3.837 8,300 +0.14(+3.70%)
Aug 23, 2012 3.650 3.702 3.620 3.700 25,380 +0.11(+3.10%)
Aug 22, 2012 3.470 3.620 3.458 3.589 53,629 +0.10(+2.94%)
Aug 21, 2012 3.566 3.580 3.484 3.486 13,200 +0.05(+1.34%)
Aug 20, 2012 3.600 3.600 3.440 3.440 17,300 -0.28(-7.53%)
Aug 17, 2012 3.710 3.728 3.670 3.720 9,170 +0.06(+1.64%)
Aug 16, 2012 3.661 3.680 3.660 3.660 17,100 +0.10(+2.91%)
Aug 15, 2012 3.520 3.557 3.520 3.557 3,800 -0.03(-0.93%)
Aug 14, 2012 3.670 3.670 3.570 3.590 19,100 -0.12(-3.23%)
Aug 13, 2012 3.830 3.940 3.700 3.710 22,300 -0.06(-1.62%)
Aug 11, 2012 3.692 3.771 3.681 3.771 14,100 +0.00(+0.00%)
Aug 10, 2012 3.692 3.771 3.681 3.771 14,100 +0.30(+8.68%)
Aug 09, 2012 3.470 3.470 3.470 3.470 500 +0.09(+2.66%)
Aug 08, 2012 3.270 3.570 3.270 3.380 11,500 +0.22(+6.96%)
Aug 07, 2012 3.180 3.187 3.122 3.160 16,220 +0.06(+1.94%)
Aug 06, 2012 3.100 3.100 3.100 3.100 2,000 +0.01(+0.39%)
Aug 03, 2012 3.103 3.103 3.086 3.088 1,200 +0.06(+1.91%)
Aug 02, 2012 3.020 3.030 3.020 3.030 900 -0.03(-0.98%)
Aug 01, 2012 3.080 3.090 3.050 3.060 9,500 -0.09(-2.84%)
Jul 31, 2012 3.180 3.180 3.149 3.149 11,700 -0.03(-1.04%)
Jul 30, 2012 3.300 3.300 3.170 3.182 7,400 -0.03(-0.94%)
Jul 27, 2012 3.360 3.360 3.213 3.213 7,200 +0.04(+1.28%)
Jul 26, 2012 3.054 3.172 3.054 3.172 5,700 +0.11(+3.60%)
Jul 25, 2012 3.100 3.110 2.926 3.062 15,700 +0.09(+3.09%)
Jul 24, 2012 2.980 2.980 2.970 2.970 3,400 -0.16(-5.11%)
Jul 23, 2012 2.898 3.130 2.890 3.130 24,000 +0.03(+0.97%)
Jul 20, 2012 3.170 3.170 3.100 3.100 1,540 -0.17(-5.27%)
Jul 19, 2012 3.281 3.284 3.273 3.273 2,400 -0.03(-0.83%)
Jul 18, 2012 3.301 3.305 3.300 3.300 7,000 -0.02(-0.73%)
Jul 17, 2012 3.240 3.324 3.206 3.324 18,700 -0.08(-2.40%)
Jul 16, 2012 3.407 3.407 3.400 3.406 2,600 -0.04(-1.20%)
Jul 14, 2012 3.380 3.480 3.380 3.447 25,229 +0.00(+0.00%)
Jul 13, 2012 3.380 3.480 3.380 3.447 25,229 +0.22(+6.72%)
Jul 12, 2012 3.913 3.913 3.230 3.230 45,650 -1.09(-25.24%)
Jul 11, 2012 5.160 5.160 4.321 4.321 9,100 -0.86(-16.59%)
Jul 10, 2012 5.380 5.380 5.180 5.180 11,000 -0.26(-4.78%)
Jul 09, 2012 5.450 5.450 5.280 5.440 4,600 +0.11(+2.06%)
Jul 05, 2012 5.330 5.330 5.330 0 +0.38(+7.72%)
Jul 03, 2012 4.800 4.948 4.800 4.948 7,900 +0.40(+8.70%)
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.