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 (%)
Dec 30, 2011 6.660 6.680 6.460 6.460 6,600 +0.02(+0.31%)
Dec 29, 2011 6.090 6.440 6.090 6.440 10,500 +0.22(+3.49%)
Dec 28, 2011 6.223 6.223 6.223 6.223 2,500 +0.02(+0.37%)
Dec 27, 2011 6.300 6.310 6.200 6.200 6,375 -0.15(-2.36%)
Dec 23, 2011 6.450 6.500 6.330 6.350 4,280 +0.04(+0.63%)
Dec 21, 2011 6.430 6.580 6.310 6.310 11,280 -0.07(-1.03%)
Dec 20, 2011 6.310 6.375 6.310 6.375 21,400 +0.46(+7.69%)
Dec 19, 2011 6.110 6.120 5.910 5.920 34,871 -0.26(-4.21%)
Dec 16, 2011 6.130 6.180 6.130 6.180 29,300 +0.18(+3.00%)
Dec 15, 2011 5.970 6.000 5.970 6.000 16,900 +0.01(+0.17%)
Dec 14, 2011 6.360 6.360 5.990 5.990 12,110 -0.69(-10.33%)
Dec 13, 2011 6.880 6.880 6.680 6.680 9,902 -0.27(-3.88%)
Dec 12, 2011 6.950 6.950 6.950 6.950 5,987 -0.29(-4.01%)
Dec 09, 2011 7.220 7.260 7.160 7.240 4,770 +0.09(+1.26%)
Dec 08, 2011 7.180 7.200 7.140 7.150 21,840 -0.11(-1.52%)
Dec 07, 2011 7.420 7.420 7.180 7.260 8,452 -0.08(-1.09%)
Dec 06, 2011 7.300 7.360 7.290 7.340 17,500 -0.02(-0.27%)
Dec 05, 2011 7.450 7.463 7.230 7.360 12,110 -0.09(-1.21%)
Dec 02, 2011 7.480 7.530 7.450 7.450 2,720 -0.08(-1.06%)
Dec 01, 2011 7.410 7.570 7.410 7.530 9,000 +0.11(+1.48%)
Nov 30, 2011 7.723 7.732 7.420 7.420 15,450 +0.15(+2.06%)
Nov 29, 2011 7.077 7.270 7.077 7.270 9,033 +0.10(+1.45%)
Nov 28, 2011 7.166 7.166 7.166 7.166 9,100 +0.41(+6.01%)
Nov 25, 2011 6.964 7.080 6.760 6.760 13,900 -0.56(-7.65%)
Nov 22, 2011 7.320 7.320 7.320 7.320 16,400 -0.02(-0.27%)
Nov 21, 2011 7.350 7.360 6.970 7.340 2,600 -0.50(-6.38%)
Nov 18, 2011 8.078 8.078 7.810 7.840 13,000 -0.10(-1.26%)
Nov 17, 2011 8.250 8.250 7.940 7.940 22,263 -0.59(-6.88%)
Nov 16, 2011 8.520 8.527 8.316 8.527 3,800 -0.13(-1.52%)
Nov 15, 2011 8.500 8.658 8.409 8.658 10,200 +0.32(+3.82%)
Nov 14, 2011 8.740 8.820 8.340 8.340 7,200 -0.49(-5.57%)
Nov 11, 2011 8.832 8.832 8.832 8.832 900 +0.19(+2.22%)
Nov 10, 2011 8.680 8.680 8.510 8.640 9,400 -0.09(-1.03%)
Nov 09, 2011 8.620 9.050 8.620 8.730 6,900 -0.45(-4.90%)
Nov 08, 2011 9.280 9.290 9.100 9.180 7,000 -0.03(-0.33%)
Nov 07, 2011 8.900 9.210 8.805 9.210 8,600 +0.50(+5.74%)
Nov 03, 2011 8.710 8.710 8.710 3,000 +0.59(+7.22%)
Nov 02, 2011 7.960 8.219 7.960 8.123 23,100 +0.29(+3.75%)
Nov 01, 2011 7.320 7.830 7.320 7.830 18,900 +0.10(+1.29%)
Oct 31, 2011 8.040 8.040 7.730 7.730 22,800 -0.68(-8.05%)
Oct 28, 2011 8.410 8.480 8.370 8.406 25,466 +0.15(+1.77%)
Oct 27, 2011 8.228 8.260 8.090 8.260 18,433 +0.53(+6.86%)
Oct 26, 2011 7.670 7.730 7.670 7.730 28,100 +0.10(+1.31%)
Oct 25, 2011 7.240 7.720 7.230 7.630 15,300 +0.42(+5.83%)
Oct 24, 2011 7.180 7.224 7.180 7.210 4,600 +0.10(+1.39%)
Oct 21, 2011 7.592 7.592 7.109 7.111 7,600 -0.16(-2.19%)
Oct 20, 2011 6.910 7.291 6.910 7.270 21,400 +0.35(+5.03%)
Oct 19, 2011 7.200 7.290 6.922 6.922 4,700 -0.55(-7.34%)
Oct 18, 2011 7.480 7.510 7.370 7.470 13,600 -0.67(-8.23%)
Oct 17, 2011 8.190 8.190 8.140 8.140 7,400 +0.17(+2.13%)
Oct 14, 2011 8.100 8.100 7.967 7.970 9,729 +0.06(+0.73%)
Oct 13, 2011 7.790 7.914 7.726 7.913 200,100 -0.20(-2.43%)
Oct 12, 2011 7.980 8.264 7.910 8.110 12,500 +0.50(+6.57%)
Oct 11, 2011 7.630 7.630 7.610 7.610 2,300 +0.05(+0.66%)
Oct 10, 2011 7.660 7.660 7.560 7.560 3,100 +0.05(+0.66%)
Oct 07, 2011 7.780 7.780 7.430 7.510 3,600 -0.22(-2.84%)
Oct 06, 2011 7.720 7.755 7.650 7.730 11,400 +0.20(+2.66%)
Oct 05, 2011 7.786 7.786 7.530 7.530 6,500 -0.02(-0.26%)
Oct 04, 2011 7.810 7.887 7.150 7.550 11,375 -0.72(-8.71%)
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.