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, 2019 2.130 2.130 2.040 2.070 309,900 -0.05(-2.58%)
Dec 30, 2019 2.160 2.166 2.120 2.125 15,600 -0.03(-1.35%)
Dec 27, 2019 2.134 2.154 2.100 2.154 24,200 +0.00(+0.19%)
Dec 26, 2019 2.220 2.230 2.150 2.150 13,925 +0.07(+3.37%)
Dec 24, 2019 2.027 2.080 1.900 2.080 64,300 +0.07(+3.48%)
Dec 23, 2019 2.040 2.050 2.010 2.010 33,660 -0.01(-0.50%)
Dec 20, 2019 2.000 2.050 1.990 2.020 32,400 +0.01(+0.50%)
Dec 19, 2019 1.929 2.010 1.920 2.010 15,295 +0.09(+4.69%)
Dec 18, 2019 1.955 1.960 1.920 1.920 14,721 -0.07(-3.52%)
Dec 17, 2019 1.960 1.990 1.945 1.990 14,400 +0.06(+2.93%)
Dec 16, 2019 1.920 1.990 1.920 1.933 14,607 +0.04(+2.29%)
Dec 13, 2019 1.920 1.920 1.890 1.890 59,900 -0.01(-0.53%)
Dec 12, 2019 1.940 1.940 1.874 1.900 53,941 +0.02(+1.06%)
Dec 11, 2019 1.810 1.890 1.810 1.880 428,600 +0.09(+4.92%)
Dec 10, 2019 1.890 1.890 1.790 1.792 61,203 -0.09(-4.69%)
Dec 09, 2019 1.920 1.920 1.880 1.880 16,845 -0.07(-3.82%)
Dec 06, 2019 1.930 1.980 1.930 1.955 13,600 +0.02(+1.27%)
Dec 05, 2019 1.930 2.000 1.887 1.930 16,634 +0.00(+0.25%)
Dec 04, 2019 2.006 2.006 1.900 1.925 139,411 -0.11(-5.63%)
Dec 03, 2019 2.060 2.060 2.008 2.040 15,755 -0.06(-2.86%)
Dec 02, 2019 2.160 2.160 1.940 2.100 58,405 +0.03(+1.49%)
Nov 29, 2019 2.061 2.070 2.061 2.069 1,500 +0.02(+0.93%)
Nov 27, 2019 2.080 2.080 2.050 2.050 5,300 -0.03(-1.24%)
Nov 26, 2019 2.106 2.106 2.069 2.076 4,200 -0.04(-2.08%)
Nov 25, 2019 2.130 2.140 2.112 2.120 4,800 -0.01(-0.47%)
Nov 22, 2019 2.060 2.166 2.060 2.130 1,400 +0.06(+2.89%)
Nov 21, 2019 2.060 2.110 2.060 2.070 1,071 -0.06(-3.02%)
Nov 20, 2019 2.130 2.135 2.114 2.135 30,114 +0.03(+1.41%)
Nov 19, 2019 2.105 2.105 2.105 2.105 625 +0.02(+0.72%)
Nov 18, 2019 2.090 2.090 2.090 2.090 100 -0.00(-0.20%)
Nov 15, 2019 2.080 2.094 2.080 2.094 3,000 +0.02(+1.12%)
Nov 14, 2019 2.119 2.120 2.050 2.071 24,539 -0.07(-3.22%)
Nov 13, 2019 2.020 2.170 2.020 2.140 97,442 +0.07(+3.40%)
Nov 12, 2019 1.983 2.070 1.980 2.070 27,480 +0.06(+2.90%)
Nov 11, 2019 2.268 2.280 1.980 2.011 279,559 -0.39(-16.11%)
Nov 08, 2019 2.470 2.480 2.397 2.398 194,100 -0.14(-5.61%)
Nov 07, 2019 2.650 2.657 2.450 2.540 285,577 -0.11(-4.32%)
Nov 06, 2019 3.010 3.046 2.560 2.655 330,271 -0.34(-11.22%)
Nov 05, 2019 3.083 3.099 2.986 2.990 27,736 -0.17(-5.38%)
Nov 04, 2019 3.170 3.170 3.152 3.160 5,996 -0.01(-0.44%)
Nov 01, 2019 3.150 3.174 3.150 3.174 8,500 -0.08(-2.34%)
Oct 31, 2019 3.250 3.250 3.172 3.250 14,162 +0.14(+4.39%)
Oct 30, 2019 3.096 3.113 3.032 3.113 7,605 -0.05(-1.47%)
Oct 29, 2019 3.132 3.160 3.132 3.160 2,700 +0.05(+1.65%)
Oct 28, 2019 3.103 3.156 3.103 3.109 12,618 -0.06(-1.94%)
Oct 25, 2019 3.330 3.330 3.147 3.170 3,700 +0.02(+0.63%)
Oct 24, 2019 3.111 3.150 3.111 3.150 2,650 +0.10(+3.28%)
Oct 23, 2019 3.050 3.050 3.031 3.050 16,938 +0.04(+1.33%)
Oct 22, 2019 2.962 3.010 2.897 3.010 156,254 +0.05(+1.79%)
Oct 21, 2019 3.113 3.113 2.950 2.957 4,748 -0.15(-4.92%)
Oct 18, 2019 3.130 3.130 3.090 3.110 3,700 -0.05(-1.58%)
Oct 17, 2019 3.150 3.193 3.145 3.160 7,460 +0.04(+1.28%)
Oct 16, 2019 3.122 3.130 3.101 3.120 7,050 +0.04(+1.42%)
Oct 15, 2019 3.130 3.130 3.076 3.076 6,949 -0.05(-1.72%)
Oct 11, 2019 3.130 3.130 3.130 0 -0.04(-1.38%)
Oct 10, 2019 3.110 3.210 3.075 3.174 2,980 +0.03(+0.97%)
Oct 09, 2019 3.180 3.180 3.143 3.143 1,750 -0.21(-6.16%)
Oct 08, 2019 3.373 3.380 3.341 3.350 3,000 +0.06(+1.82%)
Oct 07, 2019 3.309 3.380 3.290 3.290 52,460 -0.11(-3.24%)
Oct 04, 2019 3.400 3.400 3.400 60 +0.00(+0.00%)
Oct 03, 2019 3.408 3.408 3.400 3.400 1,586 -0.02(-0.58%)
Oct 02, 2019 3.400 3.450 3.400 3.420 17,273 +0.27(+8.57%)
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.