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 (%)
Jul 31, 2014 4.390 4.394 4.320 4.320 5,414 -0.14(-3.10%)
Jul 30, 2014 4.440 4.458 4.410 4.458 1,830 -0.00(-0.04%)
Jul 29, 2014 4.450 4.517 4.441 4.460 14,462 -0.05(-1.11%)
Jul 28, 2014 4.450 4.510 4.387 4.510 4,467 +0.12(+2.70%)
Jul 25, 2014 4.210 4.410 4.195 4.391 17,805 +0.20(+4.74%)
Jul 24, 2014 4.360 4.360 4.193 4.193 6,315 -0.16(-3.75%)
Jul 23, 2014 4.481 4.511 4.356 4.356 3,386 -0.13(-2.98%)
Jul 22, 2014 4.490 4.490 4.490 4.490 4,000 -0.08(-1.84%)
Jul 21, 2014 4.500 4.574 4.499 4.574 600 +0.20(+4.47%)
Jul 18, 2014 4.380 4.426 4.347 4.378 17,825 +0.03(+0.57%)
Jul 17, 2014 4.241 4.353 4.241 4.353 37,000 +0.14(+3.22%)
Jul 16, 2014 4.297 4.297 4.217 4.217 26,550 -0.02(-0.54%)
Jul 15, 2014 4.240 4.240 4.240 4.240 1,500 -0.06(-1.46%)
Jul 14, 2014 4.309 4.330 4.303 4.303 1,800 -0.15(-3.46%)
Jul 11, 2014 4.560 4.560 4.410 4.457 3,850 -0.11(-2.47%)
Jul 10, 2014 4.713 4.713 4.570 4.570 2,630 -0.08(-1.75%)
Jul 09, 2014 4.600 4.651 4.600 4.651 3,450 +0.09(+2.03%)
Jul 08, 2014 4.579 4.579 4.559 4.559 2,071 -0.05(-1.11%)
Jun 27, 2014 4.610 4.610 4.610 0 -0.02(-0.43%)
Jun 26, 2014 4.630 4.630 4.630 4.630 100 -0.02(-0.43%)
Jun 25, 2014 4.650 4.650 4.650 4.650 100 -0.17(-3.57%)
Jun 24, 2014 4.800 4.822 4.800 4.822 1,200 +0.19(+4.17%)
Jun 23, 2014 4.540 4.629 4.540 4.629 1,599 +0.12(+2.73%)
Jun 20, 2014 4.556 4.556 4.506 4.506 1,502,579 -0.01(-0.17%)
Jun 19, 2014 4.559 4.561 4.489 4.514 3,126 +0.24(+5.73%)
Jun 18, 2014 4.205 4.297 4.205 4.269 12,500 +0.17(+4.13%)
Jun 17, 2014 4.119 4.119 4.100 4.100 25,451 -0.06(-1.44%)
Jun 12, 2014 4.160 4.160 4.160 0 +0.39(+10.32%)
Jun 11, 2014 3.670 3.790 3.670 3.771 14,565 +0.28(+8.16%)
Jun 06, 2014 3.486 3.486 3.486 3.486 0 +0.01(+0.32%)
Jun 05, 2014 3.451 3.475 3.451 3.475 600 +0.16(+4.74%)
Jun 04, 2014 3.318 3.318 3.318 3.318 850 +0.09(+2.85%)
Jun 03, 2014 3.226 3.226 3.226 3.226 335 -0.06(-1.77%)
May 29, 2014 3.284 3.284 3.284 3.284 60 +0.13(+4.26%)
May 28, 2014 3.290 3.290 3.111 3.150 4,150 -0.40(-11.27%)
May 23, 2014 3.550 3.550 3.550 70 +0.04(+1.14%)
May 22, 2014 3.550 3.550 3.510 3.510 850 +0.11(+3.33%)
May 21, 2014 3.397 3.397 3.397 3.397 200 -0.05(-1.42%)
May 20, 2014 3.350 3.446 3.350 3.446 1,100 +0.01(+0.23%)
May 19, 2014 3.438 3.438 3.438 3.438 2,890 -0.02(-0.64%)
May 15, 2014 3.460 3.460 3.460 3.460 0 -0.14(-3.94%)
May 14, 2014 3.602 3.602 3.602 3.602 1,000 +0.12(+3.50%)
May 08, 2014 3.480 3.480 3.480 0 -0.09(-2.52%)
May 07, 2014 3.699 3.699 3.570 3.570 1,014 -0.17(-4.55%)
May 06, 2014 3.740 3.740 3.740 3.740 100 +0.02(+0.54%)
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.