Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SEMAFO Inc (TSX: SMF )

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 (%)
May 31, 2007 1.570 1.640 1.540 1.610 129,772 +0.03(+1.90%)
May 30, 2007 1.630 1.650 1.490 1.580 751,030 -0.04(-2.47%)
May 29, 2007 1.660 1.700 1.590 1.620 238,514 -0.04(-2.41%)
May 25, 2007 1.710 1.710 1.630 1.660 54,616 -0.02(-1.19%)
May 24, 2007 1.740 1.740 1.600 1.680 642,347 -0.07(-4.00%)
May 23, 2007 1.750 1.790 1.740 1.750 550,463 +0.02(+1.16%)
May 22, 2007 1.730 1.770 1.710 1.730 126,259 +0.00(+0.00%)
May 21, 2007 1.730 1.750 1.710 1.730 128,807 +0.00(+0.00%)
May 18, 2007 1.730 1.750 1.710 1.730 128,807 +0.00(+0.00%)
May 17, 2007 1.740 1.750 1.650 1.730 158,589 -0.01(-0.57%)
May 16, 2007 1.730 1.750 1.670 1.740 409,414 +0.05(+2.96%)
May 15, 2007 1.800 1.800 1.660 1.690 814,201 -0.12(-6.63%)
May 14, 2007 1.890 1.890 1.810 1.810 179,892 -0.10(-5.24%)
May 11, 2007 1.900 1.950 1.870 1.910 916,157 -0.03(-1.55%)
May 10, 2007 1.920 1.940 1.840 1.940 593,258 +0.03(+1.57%)
May 09, 2007 1.960 1.970 1.890 1.910 502,370 -0.04(-2.05%)
May 08, 2007 2.010 2.020 1.940 1.950 332,777 -0.05(-2.50%)
May 07, 2007 2.000 2.090 2.000 2.000 108,500 +0.00(+0.00%)
May 04, 2007 2.010 2.070 1.930 2.000 1,492,247 +0.01(+0.50%)
May 03, 2007 1.970 2.000 1.950 1.990 347,528 +0.04(+2.05%)
May 02, 2007 1.930 2.000 1.900 1.950 353,610 +0.01(+0.52%)
May 01, 2007 1.930 1.950 1.900 1.940 108,464 +0.02(+1.04%)
Apr 30, 2007 2.000 2.000 1.910 1.920 544,779 -0.08(-4.00%)
Apr 27, 2007 1.970 2.000 1.970 2.000 150,200 +0.01(+0.50%)
Apr 26, 2007 1.990 2.000 1.960 1.990 518,603 +0.00(+0.00%)
Apr 25, 2007 2.030 2.040 1.950 1.990 216,026 -0.07(-3.40%)
Apr 24, 2007 2.080 2.080 1.880 2.060 1,512,548 -0.01(-0.48%)
Apr 23, 2007 2.170 2.170 2.050 2.070 294,606 -0.10(-4.61%)
Apr 20, 2007 2.090 2.220 2.090 2.170 706,093 +0.09(+4.33%)
Apr 19, 2007 2.080 2.100 2.050 2.080 704,340 -0.02(-0.95%)
Apr 18, 2007 2.120 2.130 2.060 2.100 332,172 -0.03(-1.41%)
Apr 17, 2007 2.050 2.150 2.050 2.130 2,413,245 +0.08(+3.90%)
Apr 16, 2007 2.130 2.150 2.050 2.050 1,043,667 -0.07(-3.30%)
Apr 13, 2007 2.040 2.130 2.040 2.120 622,348 +0.10(+4.95%)
Apr 12, 2007 2.110 2.120 2.010 2.020 507,446 -0.11(-5.16%)
Apr 11, 2007 2.200 2.200 2.110 2.130 940,458 -0.02(-0.93%)
Apr 10, 2007 2.200 2.330 2.100 2.150 2,703,042 +0.18(+9.14%)
Apr 09, 2007 2.020 2.030 1.940 1.970 394,939 -0.04(-1.99%)
Apr 05, 2007 1.920 2.090 1.920 2.010 1,727,474 +0.09(+4.69%)
Apr 04, 2007 1.890 1.940 1.880 1.920 1,121,233 +0.03(+1.59%)
Apr 03, 2007 1.870 1.890 1.840 1.890 423,531 +0.00(+0.00%)
Apr 02, 2007 1.820 1.890 1.820 1.890 279,716 +0.04(+2.16%)
Mar 30, 2007 1.850 1.890 1.830 1.850 522,303 +0.00(+0.00%)
Mar 29, 2007 1.840 1.890 1.840 1.850 538,294 -0.02(-1.07%)
Mar 28, 2007 1.940 1.950 1.850 1.870 1,190,947 -0.07(-3.61%)
Mar 27, 2007 1.930 1.950 1.900 1.940 642,861 +0.00(+0.00%)
Mar 26, 2007 1.960 2.000 1.930 1.940 311,224 -0.06(-3.00%)
Mar 23, 2007 2.000 2.000 1.920 2.000 358,809 +0.02(+1.01%)
Mar 22, 2007 1.950 2.060 1.950 1.980 256,557 +0.01(+0.51%)
Mar 21, 2007 1.970 2.060 1.920 1.970 302,505 -0.02(-1.01%)
Mar 20, 2007 1.980 1.990 1.940 1.990 619,990 +0.02(+1.02%)
Mar 19, 2007 1.980 2.000 1.930 1.970 191,974 +0.03(+1.55%)
Mar 16, 2007 1.940 1.990 1.840 1.940 1,233,450 +0.04(+2.11%)
Mar 15, 2007 1.910 1.990 1.850 1.900 419,150 +0.03(+1.60%)
Mar 14, 2007 1.870 1.940 1.740 1.870 633,250 -0.03(-1.58%)
Mar 13, 2007 2.030 2.040 1.870 1.900 639,638 -0.13(-6.40%)
Mar 12, 2007 2.010 2.070 1.980 2.030 1,218,738 -0.01(-0.49%)
Mar 09, 2007 2.080 2.080 2.010 2.040 627,447 +0.01(+0.49%)
Mar 08, 2007 2.110 2.120 2.010 2.030 963,443 -0.04(-1.93%)
Mar 07, 2007 2.290 2.290 2.040 2.070 27,962,416 -0.22(-9.61%)
Mar 06, 2007 2.270 2.320 2.260 2.290 124,265 +0.07(+3.15%)
Mar 05, 2007 2.190 2.280 2.170 2.220 189,900 +0.00(+0.00%)
Mar 02, 2007 2.310 2.350 2.160 2.220 243,995 -0.13(-5.53%)
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.