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 (%)
Apr 30, 2008 1.338 1.338 1.338 1.338 800 +0.01(+0.93%)
Apr 29, 2008 1.326 1.326 1.303 1.326 4,330 -0.07(-5.22%)
Apr 28, 2008 1.399 1.399 1.399 1.399 0 +0.00(+0.00%)
Apr 25, 2008 1.350 1.438 1.399 1.399 7,000 +0.05(+3.62%)
Apr 24, 2008 1.350 1.350 1.318 1.350 16,300 +0.04(+2.73%)
Apr 23, 2008 1.314 1.364 1.314 1.314 12,700 -0.14(-9.37%)
Apr 22, 2008 1.450 1.450 1.450 1.450 0 +0.00(+0.00%)
Apr 21, 2008 1.450 1.450 1.450 1.450 10,000 -0.17(-10.22%)
Apr 18, 2008 1.615 1.615 1.615 1.615 0 +0.00(+0.00%)
Apr 17, 2008 1.615 1.615 1.615 1.615 0 +0.00(+0.00%)
Apr 16, 2008 1.615 1.695 1.565 1.615 36,700 +0.09(+6.17%)
Apr 15, 2008 1.521 1.521 1.521 1.521 4,000 +0.02(+1.41%)
Apr 14, 2008 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Apr 11, 2008 1.434 1.500 1.468 1.500 8,000 +0.07(+4.62%)
Apr 10, 2008 1.434 1.479 1.434 1.434 5,600 -0.02(-1.17%)
Apr 09, 2008 1.451 1.451 1.451 1.451 0 +0.00(+0.00%)
Apr 08, 2008 1.531 1.451 1.441 1.451 9,000 -0.08(-5.25%)
Apr 07, 2008 1.531 1.600 1.531 1.531 11,500 +0.03(+2.29%)
Apr 04, 2008 1.497 1.497 1.364 1.497 7,200 +0.10(+7.16%)
Apr 03, 2008 1.397 1.397 1.397 1.397 0 +0.00(+0.00%)
Apr 02, 2008 1.208 1.400 1.317 1.397 33,000 +0.19(+15.63%)
Apr 01, 2008 1.265 1.208 1.208 1.208 4,000 -0.06(-4.48%)
Mar 31, 2008 1.265 1.317 1.265 1.265 1,100 +0.00(+0.05%)
Mar 28, 2008 1.328 1.298 1.264 1.264 20,400 -0.06(-4.83%)
Mar 27, 2008 1.285 1.328 1.306 1.328 17,600 +0.04(+3.35%)
Mar 26, 2008 1.317 1.340 1.285 1.285 87,000 -0.03(-2.28%)
Mar 25, 2008 0.3170 1.315 1.315 1.315 200 +0.00(+0.00%)
Mar 24, 2008 1.245 1.315 1.310 1.315 15,000 +0.07(+5.62%)
Mar 21, 2008 1.245 1.264 1.120 1.245 8,750 +0.00(+0.00%)
Mar 20, 2008 1.245 1.264 1.120 1.245 8,750 -0.11(-8.12%)
Mar 19, 2008 1.355 1.355 1.355 1.355 10,000 -0.11(-7.50%)
Mar 18, 2008 1.389 1.485 1.464 1.465 52,123 +0.08(+5.43%)
Mar 17, 2008 1.389 1.428 1.389 1.389 6,000 -0.23(-14.28%)
Mar 14, 2008 1.530 1.621 1.547 1.621 15,500 +0.09(+5.94%)
Mar 13, 2008 1.505 1.600 1.530 1.530 16,800 +0.02(+1.65%)
Mar 12, 2008 1.505 1.505 1.452 1.505 48,400 +0.12(+8.44%)
Mar 11, 2008 1.388 1.388 1.388 1.388 600 -0.01(-0.45%)
Mar 10, 2008 1.394 1.449 1.394 1.394 16,800 -0.08(-5.47%)
Mar 07, 2008 1.475 1.526 1.471 1.475 5,800 -0.06(-3.67%)
Mar 06, 2008 1.620 1.531 1.490 1.531 17,300 -0.09(-5.49%)
Mar 05, 2008 1.546 1.620 1.620 1.620 350 +0.07(+4.79%)
Mar 04, 2008 1.546 1.663 1.546 1.546 3,900 -0.05(-3.38%)
Mar 03, 2008 1.600 1.661 1.559 1.600 57,400 +0.12(+8.11%)
Feb 29, 2008 1.540 1.510 1.480 1.480 19,200 -0.06(-3.91%)
Feb 28, 2008 1.540 1.580 1.540 1.540 32,200 -0.03(-1.95%)
Feb 27, 2008 1.571 1.636 1.570 1.571 63,100 +0.11(+7.85%)
Feb 26, 2008 1.456 1.480 1.347 1.456 34,400 +0.13(+10.07%)
Feb 25, 2008 1.323 1.323 1.323 1.323 0 +0.00(+0.00%)
Feb 22, 2008 1.380 1.343 1.323 1.323 700 -0.06(-4.11%)
Feb 21, 2008 1.342 1.380 1.370 1.380 23,350 +0.04(+2.80%)
Feb 20, 2008 1.288 1.342 1.258 1.342 28,100 +0.05(+4.19%)
Feb 19, 2008 1.198 1.390 1.280 1.288 45,751 +0.09(+7.52%)
Feb 18, 2008 1.198 1.198 1.192 1.198 2,000 +0.00(+0.00%)
Feb 15, 2008 1.198 1.198 1.192 1.198 2,000 +0.02(+2.07%)
Feb 14, 2008 1.174 1.210 1.174 1.174 13,500 +0.02(+2.09%)
Feb 13, 2008 1.150 1.150 1.150 1.150 2,000 -0.02(-1.60%)
Feb 12, 2008 1.169 1.169 1.169 1.169 0 +0.00(+0.00%)
Feb 11, 2008 1.169 1.215 1.169 1.169 21,200 -0.03(-2.54%)
Feb 08, 2008 1.199 1.199 1.199 1.199 2,000 +0.05(+4.31%)
Feb 07, 2008 1.214 1.150 1.150 1.150 200 -0.06(-5.34%)
Feb 06, 2008 1.214 1.214 1.205 1.214 300 +0.00(+0.37%)
Feb 05, 2008 1.207 1.211 1.157 1.210 18,600 +0.00(+0.27%)
Feb 04, 2008 1.153 1.207 1.194 1.207 14,800 +0.05(+4.66%)
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.