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 (%)
Oct 30, 2009 3.103 3.103 3.103 3.103 3,000 -0.06(-1.96%)
Oct 29, 2009 3.044 3.250 3.044 3.164 155,000 +0.20(+6.87%)
Oct 28, 2009 3.056 3.057 2.961 2.961 15,300 -0.25(-7.73%)
Oct 27, 2009 3.145 3.209 3.080 3.209 6,600 +0.21(+6.93%)
Oct 26, 2009 3.321 3.321 3.001 3.001 3,200 -0.31(-9.37%)
Oct 23, 2009 3.311 3.311 3.311 3.311 4,600 +0.08(+2.46%)
Oct 22, 2009 3.268 3.268 3.224 3.232 3,800 -0.11(-3.42%)
Oct 21, 2009 3.330 3.346 3.299 3.346 7,600 +0.14(+4.22%)
Oct 20, 2009 3.171 3.211 3.168 3.211 75,500 -0.08(-2.45%)
Oct 19, 2009 3.251 3.291 3.239 3.291 5,400 +0.24(+7.93%)
Oct 16, 2009 2.937 3.049 2.937 3.049 7,900 +0.13(+4.57%)
Oct 15, 2009 3.074 3.074 2.916 2.916 104,500 -0.25(-8.01%)
Oct 14, 2009 3.154 3.170 3.122 3.170 11,300 +0.11(+3.49%)
Oct 13, 2009 3.028 3.107 2.996 3.063 109,200 +0.10(+3.48%)
Oct 09, 2009 2.960 2.960 2.960 2.960 0 -0.02(-0.80%)
Oct 08, 2009 2.933 2.984 2.933 2.984 1,900 +0.17(+6.12%)
Oct 07, 2009 2.951 2.951 2.812 2.812 5,000 -0.04(-1.52%)
Oct 06, 2009 2.775 2.888 2.730 2.856 39,200 +0.22(+8.18%)
Oct 05, 2009 2.512 2.639 2.512 2.639 5,500 +0.11(+4.16%)
Oct 02, 2009 2.525 2.534 2.490 2.534 167,200 +0.07(+2.74%)
Oct 01, 2009 2.610 2.610 2.466 2.466 3,400 -0.16(-6.05%)
Sep 30, 2009 2.538 2.640 2.524 2.625 18,500 +0.20(+8.03%)
Sep 29, 2009 2.390 2.439 2.390 2.430 11,500 -0.03(-1.17%)
Sep 28, 2009 2.497 2.497 2.441 2.459 70,200 +0.10(+4.21%)
Sep 25, 2009 2.336 2.370 2.336 2.359 4,400 +0.00(+0.08%)
Sep 24, 2009 2.359 2.359 2.357 2.357 400 -0.08(-3.11%)
Sep 23, 2009 2.450 2.450 2.402 2.433 5,500 -0.01(-0.53%)
Sep 21, 2009 2.446 2.446 2.446 0 -0.14(-5.27%)
Sep 18, 2009 2.564 2.582 2.522 2.582 4,000 -0.02(-0.83%)
Sep 17, 2009 2.750 2.750 2.603 2.603 2,600 -0.16(-5.67%)
Sep 16, 2009 2.769 2.791 2.760 2.760 5,800 +0.04(+1.47%)
Sep 15, 2009 2.640 2.720 2.640 2.720 8,000 +0.10(+3.73%)
Sep 14, 2009 2.650 2.660 2.622 2.622 3,700 -0.10(-3.51%)
Sep 11, 2009 2.649 2.775 2.649 2.717 60,500 +0.14(+5.38%)
Sep 10, 2009 2.432 2.579 2.432 2.579 12,995 +0.08(+3.33%)
Sep 09, 2009 2.473 2.510 2.473 2.496 4,200 +0.06(+2.55%)
Sep 08, 2009 2.528 2.528 2.434 2.434 10,500 +0.03(+1.17%)
Sep 04, 2009 2.332 2.406 2.292 2.405 100,500 +0.09(+3.75%)
Sep 03, 2009 2.150 2.318 2.150 2.318 42,300 +0.21(+9.93%)
Sep 02, 2009 1.984 2.128 1.984 2.109 166,400 +0.07(+3.66%)
Aug 31, 2009 2.034 2.034 2.034 0 -0.02(-1.06%)
Aug 28, 2009 2.056 2.056 2.056 2.056 2,500 +0.13(+6.48%)
Aug 27, 2009 1.931 1.931 1.931 1.931 5,000 -0.01(-0.54%)
Aug 26, 2009 1.941 1.949 1.927 1.942 18,900 -0.05(-2.41%)
Aug 24, 2009 1.990 1.990 1.990 0 -0.07(-3.42%)
Aug 21, 2009 2.080 2.118 2.050 2.060 107,500 +0.07(+3.32%)
Aug 20, 2009 1.987 1.995 1.980 1.994 190,900 +0.03(+1.46%)
Aug 19, 2009 1.977 1.977 1.965 1.965 2,700 +0.05(+2.62%)
Aug 18, 2009 1.915 1.915 1.906 1.915 7,500 -0.01(-0.36%)
Aug 17, 2009 1.937 1.942 1.922 1.922 6,000 -0.17(-8.03%)
Aug 14, 2009 2.102 2.102 2.066 2.090 3,800 -0.06(-2.74%)
Aug 12, 2009 2.149 2.149 2.149 2.149 0 +0.08(+4.01%)
Aug 10, 2009 2.066 2.066 2.066 0 -0.06(-3.05%)
Aug 06, 2009 2.131 2.131 2.131 0 +0.02(+0.96%)
Aug 05, 2009 2.153 2.153 2.111 2.111 2,100 -0.03(-1.37%)
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.