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 (%)
Feb 28, 2006 1.900 1.935 1.935 1.935 5,000 +0.04(+1.84%)
Feb 27, 2006 1.900 1.900 1.900 1.900 1,000 +0.01(+0.53%)
Feb 24, 2006 1.890 1.890 1.890 1.890 100 -0.01(-0.26%)
Feb 23, 2006 1.895 1.920 1.895 1.895 7,617 +0.08(+4.70%)
Feb 22, 2006 1.810 1.810 1.810 1.810 0 +0.00(+0.00%)
Feb 21, 2006 1.810 1.810 1.810 1.810 0 +0.00(+0.00%)
Feb 17, 2006 1.810 1.810 1.790 1.810 40,000 +0.14(+8.19%)
Feb 16, 2006 1.673 1.673 1.630 1.673 12,600 +0.02(+1.21%)
Feb 15, 2006 1.653 1.653 1.653 1.653 0 +0.00(+0.00%)
Feb 14, 2006 1.653 1.653 1.645 1.653 500 -0.01(-0.42%)
Feb 13, 2006 1.660 1.669 1.660 1.660 7,000 -0.08(-4.85%)
Feb 10, 2006 1.745 1.745 1.725 1.745 1,900 +0.03(+1.50%)
Feb 09, 2006 1.719 1.719 1.718 1.719 32,500 -0.07(-3.70%)
Feb 08, 2006 1.785 1.785 1.710 1.785 2,800 -0.01(-0.76%)
Feb 07, 2006 1.881 1.900 1.765 1.799 5,900 -0.08(-4.36%)
Feb 06, 2006 1.881 1.881 1.881 1.881 100 -0.09(-4.68%)
Feb 03, 2006 1.973 1.973 1.850 1.973 24,900 +0.03(+1.70%)
Feb 02, 2006 1.940 1.980 1.940 1.940 5,200 +0.00(+0.12%)
Feb 01, 2006 1.938 1.938 1.910 1.938 1,200 -0.02(-1.14%)
Jan 31, 2006 1.960 2.020 1.960 1.960 2,988 -0.06(-2.97%)
Jan 30, 2006 2.020 2.020 1.990 2.020 37,300 +0.04(+2.02%)
Jan 27, 2006 1.980 1.980 1.962 1.980 75,000 +0.01(+0.51%)
Jan 26, 2006 1.970 1.970 1.970 1.970 500 -0.03(-1.50%)
Jan 25, 2006 2.000 2.020 1.942 2.000 70,050 +0.03(+1.52%)
Jan 24, 2006 1.970 2.000 1.950 1.970 31,950 -0.02(-0.86%)
Jan 23, 2006 1.987 2.004 1.876 1.987 30,600 +0.18(+9.78%)
Jan 20, 2006 1.810 1.867 1.810 1.810 300 +0.07(+4.02%)
Jan 19, 2006 1.740 1.760 1.728 1.740 1,100 -0.05(-2.79%)
Jan 18, 2006 1.790 1.790 1.790 1.790 0 +0.00(+0.00%)
Jan 17, 2006 1.790 1.790 1.790 1.790 1,500 +0.09(+5.29%)
Jan 13, 2006 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Jan 12, 2006 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Jan 11, 2006 1.700 1.700 1.700 1.700 5,000 +0.04(+2.22%)
Jan 10, 2006 1.663 1.690 1.663 1.663 2,000 +0.02(+1.09%)
Jan 09, 2006 1.645 1.657 1.645 1.645 1,500 +0.02(+1.11%)
Jan 06, 2006 1.627 1.627 1.627 1.627 0 +0.00(+0.00%)
Jan 05, 2006 1.627 1.627 1.627 1.627 10,000 -0.07(-4.36%)
Jan 04, 2006 1.713 1.740 1.700 1.701 8,800 -0.01(-0.68%)
Jan 03, 2006 1.713 1.713 1.713 1.713 0 +0.00(+0.00%)
Dec 30, 2005 1.713 1.713 1.693 1.713 15,600 +0.08(+5.07%)
Dec 29, 2005 1.630 1.630 1.625 1.630 6,000 +0.05(+3.16%)
Dec 28, 2005 1.580 1.580 1.580 1.580 500 -0.01(-0.63%)
Dec 23, 2005 1.590 1.590 1.590 1.590 750 +0.14(+9.49%)
Dec 22, 2005 1.500 1.452 1.452 1.452 100 -0.05(-3.20%)
Dec 21, 2005 1.542 1.510 1.480 1.500 13,500 -0.04(-2.71%)
Dec 20, 2005 1.542 1.542 1.542 1.542 0 +0.00(+0.00%)
Dec 19, 2005 1.542 1.560 1.492 1.542 71,200 +0.05(+3.05%)
Dec 16, 2005 1.496 1.496 1.496 1.496 1,000 +0.03(+2.14%)
Dec 15, 2005 1.465 1.465 1.465 1.465 100 -0.03(-2.14%)
Dec 14, 2005 1.497 1.502 1.497 1.497 67,000 -0.05(-3.37%)
Dec 13, 2005 1.549 1.570 1.480 1.549 3,200 +0.02(+1.39%)
Dec 12, 2005 1.528 1.650 1.528 1.528 4,605 -0.04(-2.68%)
Dec 09, 2005 1.570 1.600 1.570 1.570 11,500 -0.04(-2.48%)
Dec 08, 2005 1.610 1.634 1.570 1.610 6,300 +0.05(+3.21%)
Dec 07, 2005 1.560 1.595 1.530 1.560 11,200 +0.04(+2.63%)
Dec 06, 2005 1.520 1.520 1.436 1.520 70,425 +0.08(+5.78%)
Dec 05, 2005 1.437 1.460 1.415 1.437 59,650 +0.05(+3.90%)
Dec 02, 2005 1.383 1.383 1.320 1.383 500 +0.03(+2.07%)
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.