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 (%)
Sep 29, 2006 1.614 1.614 1.602 1.614 400 +0.04(+2.67%)
Sep 28, 2006 1.572 1.572 1.572 1.572 0 +0.00(+0.00%)
Sep 27, 2006 1.572 1.572 1.560 1.572 43,100 +0.08(+5.01%)
Sep 26, 2006 1.459 1.497 1.452 1.497 2,000 +0.04(+2.58%)
Sep 25, 2006 1.459 1.460 1.459 1.459 7,000 -0.04(-2.73%)
Sep 22, 2006 1.500 1.500 1.500 1.500 5,000 -0.17(-10.18%)
Sep 21, 2006 1.670 1.670 1.670 1.670 10,000 +0.01(+0.77%)
Sep 20, 2006 1.657 1.657 1.657 1.657 1,500 +0.06(+3.57%)
Sep 19, 2006 1.600 1.600 1.600 1.600 500 -0.04(-2.21%)
Sep 18, 2006 1.636 1.636 1.615 1.636 1,600 +0.12(+7.64%)
Sep 15, 2006 1.520 1.520 1.520 1.520 2,000 -0.16(-9.52%)
Sep 14, 2006 1.680 1.680 1.680 1.680 0 +0.00(+0.00%)
Sep 13, 2006 1.680 1.680 1.680 1.680 2,326 +0.02(+1.39%)
Sep 12, 2006 1.657 1.663 1.657 1.657 5,400 -0.09(-5.38%)
Sep 11, 2006 1.751 1.751 1.732 1.751 1,100 -0.07(-3.71%)
Sep 08, 2006 1.819 1.819 1.819 1.819 0 +0.00(+0.00%)
Sep 07, 2006 1.819 1.819 1.819 1.819 100 -0.03(-1.69%)
Sep 06, 2006 1.850 1.850 1.850 1.850 0 +0.00(+0.00%)
Sep 05, 2006 1.850 1.850 1.804 1.850 6,000 +0.08(+4.69%)
Sep 01, 2006 1.767 1.767 1.767 1.767 0 +0.00(+0.00%)
Aug 31, 2006 1.767 1.794 1.767 1.767 65,000 +0.03(+1.57%)
Aug 30, 2006 1.740 1.740 1.702 1.740 53,500 -0.02(-1.15%)
Aug 29, 2006 1.760 1.760 1.760 1.760 500 -0.15(-7.85%)
Aug 28, 2006 1.910 1.910 1.910 1.910 0 +0.00(+0.00%)
Aug 25, 2006 1.910 1.910 1.910 1.910 500 -0.04(-2.21%)
Aug 24, 2006 1.953 1.953 1.953 1.953 0 +0.00(+0.00%)
Aug 23, 2006 1.953 1.953 1.953 1.953 100 +0.02(+1.04%)
Aug 22, 2006 1.933 1.933 1.908 1.933 2,800 +0.12(+6.80%)
Aug 21, 2006 1.810 1.810 1.810 1.810 0 +0.00(+0.00%)
Aug 18, 2006 1.810 1.810 1.810 1.810 0 +0.00(+0.00%)
Aug 17, 2006 1.810 1.810 1.810 1.810 2,500 +0.07(+4.26%)
Aug 16, 2006 1.736 1.736 1.736 1.736 0 +0.00(+0.00%)
Aug 15, 2006 1.736 1.736 1.736 1.736 2,900 -0.06(-3.10%)
Aug 14, 2006 1.792 1.792 1.792 1.792 500 -0.11(-5.72%)
Aug 11, 2006 1.900 1.900 1.900 1.900 1,000 +0.06(+3.01%)
Aug 10, 2006 1.845 1.893 1.820 1.845 1,200 -0.15(-7.46%)
Aug 09, 2006 1.993 1.993 1.993 1.993 0 +0.00(+0.00%)
Aug 08, 2006 1.993 1.993 1.993 1.993 0 +0.00(+0.00%)
Aug 07, 2006 1.993 1.993 1.993 1.993 0 +0.00(+0.00%)
Aug 04, 2006 1.993 1.993 1.965 1.993 3,000 +0.02(+1.13%)
Aug 03, 2006 1.971 1.971 1.971 1.971 0 +0.00(+0.00%)
Aug 02, 2006 1.971 1.981 1.971 1.971 3,000 +0.16(+8.86%)
Aug 01, 2006 1.811 1.811 1.811 1.811 1,000 +0.09(+5.36%)
Jul 31, 2006 1.719 1.719 1.719 1.719 0 +0.00(+0.00%)
Jul 28, 2006 1.719 1.719 1.719 1.719 0 +0.00(+0.00%)
Jul 27, 2006 1.719 1.719 1.719 1.719 0 +0.00(+0.00%)
Jul 26, 2006 1.719 1.719 1.719 1.719 1,000 -0.01(-0.85%)
Jul 25, 2006 1.733 1.733 1.682 1.733 29,200 +0.18(+11.72%)
Jul 24, 2006 1.552 1.562 1.552 1.552 700 -0.35(-18.29%)
Jul 21, 2006 1.899 1.899 1.899 1.899 0 +0.00(+0.00%)
Jul 20, 2006 1.899 1.899 1.899 1.899 0 +0.00(+0.00%)
Jul 19, 2006 1.899 1.899 1.899 1.899 0 +0.00(+0.00%)
Jul 18, 2006 1.899 1.899 1.899 1.899 0 +0.00(+0.00%)
Jul 17, 2006 1.899 1.899 1.899 1.899 0 +0.00(+0.00%)
Jul 14, 2006 1.899 1.899 1.899 1.899 0 +0.00(+0.00%)
Jul 13, 2006 1.899 1.900 1.899 1.899 1,200 -0.04(-2.31%)
Jul 12, 2006 1.944 1.944 1.944 1.944 0 +0.00(+0.00%)
Jul 11, 2006 1.944 1.944 1.944 1.944 0 +0.00(+0.00%)
Jul 10, 2006 1.944 1.944 1.944 1.944 10,000 -0.14(-6.69%)
Jul 07, 2006 2.083 2.103 2.083 2.083 11,000 +0.07(+3.38%)
Jul 06, 2006 2.015 2.015 2.015 2.015 500 -0.02(-1.22%)
Jul 05, 2006 2.040 2.050 1.990 2.040 12,100 +0.03(+1.69%)
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.