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 27, 2009 1.376 1.376 1.376 1.376 1,000 -0.05(-3.30%)
Feb 26, 2009 1.395 1.423 1.395 1.423 5,600 +0.02(+1.68%)
Feb 25, 2009 1.365 1.410 1.349 1.399 3,300 +0.06(+4.28%)
Feb 24, 2009 1.332 1.342 1.332 1.342 2,200 -0.24(-15.34%)
Feb 23, 2009 1.604 1.609 1.543 1.585 25,900 +0.04(+2.27%)
Feb 20, 2009 1.550 1.550 1.550 1.550 25,000 +0.00(+0.13%)
Feb 19, 2009 1.550 1.550 1.548 1.548 25,100 +0.00(+0.00%)
Feb 18, 2009 1.548 1.548 1.548 1.548 2,000 -0.06(-3.56%)
Feb 17, 2009 1.605 1.605 1.605 1.605 1,000 +0.00(+0.00%)
Feb 13, 2009 1.605 1.605 1.605 1.605 1,500 -0.08(-4.74%)
Feb 12, 2009 1.685 1.685 1.685 1.685 0 +0.00(+0.00%)
Feb 11, 2009 1.653 1.685 1.653 1.685 2,200 +0.10(+6.02%)
Feb 10, 2009 1.589 1.589 1.589 1.589 500 +0.10(+6.36%)
Feb 09, 2009 1.616 1.616 1.494 1.494 18,700 -0.20(-12.00%)
Feb 06, 2009 1.654 1.698 1.654 1.698 1,200 +0.00(+0.23%)
Feb 05, 2009 1.696 1.696 1.686 1.694 7,000 +0.07(+4.22%)
Feb 04, 2009 1.625 1.625 1.625 1.625 2,400 +0.09(+6.03%)
Feb 03, 2009 1.554 1.560 1.504 1.533 33,900 +0.01(+0.74%)
Feb 02, 2009 1.500 1.523 1.500 1.522 6,000 +0.05(+3.19%)
Jan 30, 2009 1.451 1.484 1.451 1.475 15,300 +0.05(+3.82%)
Jan 29, 2009 1.426 1.426 1.405 1.421 4,000 -0.00(-0.19%)
Jan 28, 2009 1.423 1.423 1.423 0 +0.00(+0.00%)
Jan 27, 2009 1.423 1.423 1.423 1.423 1,000 -0.02(-1.37%)
Jan 26, 2009 1.497 1.515 1.433 1.443 9,000 +0.14(+10.41%)
Jan 23, 2009 1.307 1.307 1.307 1.307 600 +0.03(+2.21%)
Jan 22, 2009 1.278 1.279 1.278 1.279 3,500 +0.05(+3.97%)
Jan 21, 2009 1.230 1.230 1.230 1.230 26,632 +0.03(+2.53%)
Jan 16, 2009 1.200 1.200 1.200 0 +0.06(+4.91%)
Jan 15, 2009 1.143 1.143 1.143 0 +0.00(+0.00%)
Jan 14, 2009 1.143 1.143 1.143 1.143 500 -0.05(-4.07%)
Jan 13, 2009 1.184 1.192 1.184 1.192 20,000 +0.03(+2.69%)
Jan 12, 2009 1.161 1.161 1.161 1.161 300 -0.00(-0.14%)
Jan 08, 2009 1.162 1.162 1.162 0 -0.03(-2.59%)
Jan 07, 2009 1.193 1.193 1.193 1.193 1,000 +0.04(+3.67%)
Jan 06, 2009 1.192 1.192 1.151 1.151 3,000 +0.20(+21.17%)
Jan 05, 2009 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Jan 02, 2009 0.9518 0.9565 0.9385 0.9500 20,000 -0.03(-2.70%)
Dec 31, 2008 0.9764 0.9764 0.9764 0.9764 1,100 -0.03(-2.87%)
Dec 30, 2008 1.003 1.005 1.003 1.005 1,200 -0.03(-2.88%)
Dec 29, 2008 1.038 1.095 1.032 1.035 11,900 +0.11(+11.30%)
Dec 26, 2008 0.9300 0.9300 0.9300 0.9300 1,000 -0.12(-11.26%)
Dec 23, 2008 1.048 1.048 1.048 1.048 400 +0.03(+2.75%)
Dec 22, 2008 1.025 1.025 1.020 1.020 6,692 -0.02(-1.83%)
Dec 19, 2008 1.048 1.039 1.039 1.039 0 +0.00(+0.00%)
Dec 18, 2008 1.049 1.050 1.039 1.039 16,600 -0.05(-4.63%)
Dec 17, 2008 1.089 1.089 1.089 0 +0.00(+0.00%)
Dec 16, 2008 1.058 1.089 1.058 1.089 5,900 -0.01(-1.25%)
Dec 15, 2008 1.117 1.117 1.103 1.103 7,000 +0.07(+7.11%)
Dec 12, 2008 1.065 1.065 1.015 1.030 4,500 -0.02(-1.95%)
Dec 11, 2008 1.021 1.140 1.021 1.050 413,114 -0.07(-6.04%)
Dec 10, 2008 1.118 1.118 1.118 0 +0.00(+0.00%)
Dec 09, 2008 1.118 1.118 1.118 1.118 500 +0.11(+10.75%)
Dec 08, 2008 1.002 1.010 1.002 1.010 7,400 +0.11(+11.86%)
Dec 05, 2008 0.9000 0.9025 0.9000 0.9025 2,800 -0.03(-3.33%)
Dec 04, 2008 0.9415 0.9415 0.9336 0.9336 2,500 -0.06(-5.70%)
Dec 03, 2008 0.9400 0.9980 0.9400 0.9900 5,600 +0.02(+2.06%)
Dec 02, 2008 0.8720 0.9700 0.8720 0.9700 10,000 +0.15(+18.83%)
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.