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, 2012 5.000 5.290 4.980 5.250 851,103 +0.26(+5.21%)
May 30, 2012 5.000 5.170 4.910 4.990 1,349,294 -0.09(-1.77%)
May 29, 2012 5.340 5.400 5.080 5.080 576,129 -0.30(-5.58%)
May 28, 2012 5.390 5.430 5.230 5.380 472,710 +0.00(+0.00%)
May 25, 2012 5.350 5.390 5.170 5.380 490,581 +0.03(+0.56%)
May 24, 2012 5.190 5.440 5.100 5.350 1,335,042 +0.27(+5.31%)
May 23, 2012 4.680 5.140 4.650 5.080 833,253 +0.40(+8.55%)
May 22, 2012 4.550 4.790 4.500 4.680 1,291,205 +0.05(+1.08%)
May 18, 2012 4.630 4.630 4.630 0 -0.02(-0.43%)
May 17, 2012 4.110 4.760 4.040 4.650 1,561,208 +0.72(+18.32%)
May 16, 2012 4.100 4.150 3.810 3.930 1,860,104 -0.14(-3.44%)
May 15, 2012 4.370 4.470 4.030 4.070 1,532,623 -0.29(-6.65%)
May 14, 2012 4.500 4.600 4.350 4.360 1,105,324 -0.24(-5.22%)
May 11, 2012 4.590 4.740 4.550 4.600 549,435 -0.05(-1.08%)
May 10, 2012 4.850 4.860 4.650 4.650 696,943 -0.04(-0.85%)
May 09, 2012 4.600 4.910 4.510 4.690 1,457,902 -0.07(-1.47%)
May 08, 2012 4.720 4.840 4.640 4.760 1,102,300 -0.13(-2.66%)
May 07, 2012 4.950 4.960 4.770 4.890 586,457 -0.07(-1.41%)
May 04, 2012 4.800 5.040 4.650 4.960 1,295,684 +0.16(+3.33%)
May 03, 2012 4.990 4.990 4.600 4.800 1,592,929 -0.25(-4.95%)
May 02, 2012 5.160 5.160 5.000 5.050 993,432 -0.10(-1.94%)
May 01, 2012 5.070 5.240 5.000 5.150 1,151,508 +0.13(+2.59%)
Apr 30, 2012 5.040 5.070 4.920 5.020 1,410,605 -0.03(-0.59%)
Apr 27, 2012 4.860 5.110 4.840 5.050 789,990 +0.22(+4.55%)
Apr 26, 2012 4.760 4.880 4.750 4.830 245,440 +0.01(+0.21%)
Apr 25, 2012 4.650 4.830 4.560 4.820 741,139 +0.14(+2.99%)
Apr 24, 2012 4.740 4.760 4.600 4.680 547,906 -0.02(-0.43%)
Apr 23, 2012 4.790 4.790 4.670 4.700 570,771 -0.17(-3.49%)
Apr 20, 2012 4.920 4.940 4.830 4.870 334,871 +0.02(+0.41%)
Apr 19, 2012 4.900 5.050 4.740 4.850 1,373,793 -0.06(-1.22%)
Apr 18, 2012 4.880 4.970 4.800 4.910 939,633 +0.05(+1.03%)
Apr 17, 2012 4.800 4.920 4.720 4.860 977,632 +0.15(+3.18%)
Apr 16, 2012 5.000 5.040 4.670 4.710 1,078,349 -0.22(-4.46%)
Apr 13, 2012 5.080 5.130 4.870 4.930 1,381,924 -0.14(-2.76%)
Apr 12, 2012 4.820 5.130 4.810 5.070 2,817,481 +0.31(+6.51%)
Apr 11, 2012 4.860 4.880 4.730 4.760 677,890 -0.04(-0.83%)
Apr 10, 2012 4.510 4.870 4.510 4.800 2,113,888 +0.27(+5.96%)
Apr 09, 2012 4.680 4.780 4.510 4.530 907,247 -0.11(-2.37%)
Apr 05, 2012 4.800 4.850 4.640 4.640 745,868 -0.11(-2.32%)
Apr 04, 2012 4.610 4.770 4.560 4.750 2,450,573 -0.02(-0.42%)
Apr 03, 2012 5.230 5.290 4.710 4.770 2,002,559 -0.52(-9.83%)
Apr 02, 2012 5.300 5.370 5.220 5.290 1,117,435 -0.03(-0.56%)
Mar 30, 2012 4.980 5.430 4.810 5.320 3,868,047 +0.40(+8.13%)
Mar 29, 2012 4.960 4.970 4.810 4.920 1,069,521 -0.05(-1.01%)
Mar 28, 2012 5.170 5.170 4.950 4.970 1,095,161 -0.21(-4.05%)
Mar 27, 2012 5.260 5.390 5.150 5.180 2,477,625 -0.03(-0.58%)
Mar 26, 2012 5.210 5.240 5.120 5.210 1,425,753 +0.04(+0.77%)
Mar 23, 2012 5.200 5.230 5.110 5.170 3,193,909 +0.06(+1.17%)
Mar 22, 2012 5.090 5.190 5.070 5.110 1,043,714 -0.11(-2.11%)
Mar 21, 2012 5.370 5.380 5.180 5.220 2,299,959 -0.12(-2.25%)
Mar 20, 2012 5.140 5.430 5.000 5.340 2,542,680 +0.16(+3.09%)
Mar 19, 2012 5.220 5.290 5.140 5.180 3,061,388 +0.02(+0.39%)
Mar 16, 2012 5.260 5.280 5.130 5.160 1,867,725 -0.09(-1.71%)
Mar 15, 2012 5.320 5.370 5.170 5.250 3,513,045 -0.14(-2.60%)
Mar 14, 2012 5.650 5.650 5.230 5.390 2,627,649 -0.32(-5.60%)
Mar 13, 2012 5.950 5.950 5.690 5.710 1,382,530 -0.27(-4.52%)
Mar 12, 2012 6.080 6.120 5.920 5.980 596,707 -0.04(-0.66%)
Mar 09, 2012 6.010 6.130 5.980 6.020 2,113,044 -0.06(-0.99%)
Mar 08, 2012 6.050 6.130 5.980 6.080 1,391,212 +0.15(+2.53%)
Mar 07, 2012 5.830 5.960 5.770 5.930 1,714,128 +0.10(+1.72%)
Mar 06, 2012 6.130 6.130 5.750 5.830 2,248,008 -0.38(-6.12%)
Mar 05, 2012 6.480 6.500 6.120 6.210 1,793,441 -0.33(-5.05%)
Mar 02, 2012 6.560 6.610 6.500 6.540 1,422,303 -0.06(-0.91%)
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.