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 31, 2012 3.810 3.810 3.810 3.810 2,200 -0.10(-2.65%)
Oct 25, 2012 3.914 3.914 3.914 0 -0.15(-3.75%)
Oct 22, 2012 4.066 4.066 4.066 25,000 -0.12(-2.95%)
Oct 18, 2012 4.190 4.190 4.190 4.190 0 +0.00(+0.00%)
Oct 17, 2012 4.200 4.200 4.154 4.190 5,870 +0.06(+1.45%)
Oct 16, 2012 4.130 4.130 4.130 4.130 900 +0.00(+0.02%)
Oct 15, 2012 4.180 4.180 4.129 4.129 2,100 -0.05(-1.22%)
Oct 12, 2012 4.246 4.280 4.180 4.180 19,400 -0.07(-1.65%)
Oct 11, 2012 4.250 4.250 4.250 4.250 26,300 +0.03(+0.76%)
Oct 10, 2012 4.070 4.218 4.070 4.218 6,400 -0.19(-4.36%)
Oct 09, 2012 4.540 4.540 4.410 4.410 8,900 -0.01(-0.23%)
Oct 08, 2012 4.500 4.500 4.420 4.420 14,700 -0.08(-1.78%)
Oct 06, 2012 4.520 4.520 4.500 4.500 7,000 +0.00(+0.00%)
Oct 05, 2012 4.520 4.520 4.500 4.500 7,000 +0.00(+0.00%)
Oct 04, 2012 4.499 4.500 4.497 4.500 600 -0.01(-0.33%)
Oct 03, 2012 4.538 4.538 4.515 4.515 400 -0.00(-0.03%)
Oct 02, 2012 4.516 4.516 4.516 4.516 200 -0.06(-1.22%)
Oct 01, 2012 4.548 4.572 4.546 4.572 1,000 +0.10(+2.28%)
Sep 28, 2012 4.470 4.470 4.470 4.470 1,000 +0.12(+2.66%)
Sep 26, 2012 4.354 4.354 4.354 0 -0.02(-0.37%)
Sep 25, 2012 4.449 4.460 4.251 4.370 9,900 -0.06(-1.35%)
Sep 24, 2012 4.500 4.500 4.430 4.430 3,100 -0.14(-3.08%)
Sep 21, 2012 4.720 4.720 4.570 4.570 4,100 -0.01(-0.21%)
Sep 20, 2012 4.520 4.600 4.440 4.580 20,500 +0.12(+2.68%)
Sep 19, 2012 4.353 4.460 4.310 4.460 29,500 +0.28(+6.71%)
Sep 18, 2012 4.002 4.180 4.002 4.180 38,996 +0.18(+4.48%)
Sep 17, 2012 4.023 4.110 3.970 4.001 5,150 -0.11(-2.66%)
Sep 14, 2012 4.190 4.190 4.090 4.110 21,457 +0.10(+2.50%)
Sep 13, 2012 3.780 4.010 3.780 4.010 10,100 +0.11(+2.70%)
Sep 12, 2012 4.010 4.010 3.904 3.904 9,650 -0.18(-4.37%)
Sep 11, 2012 4.193 4.193 4.082 4.082 2,800 -0.20(-4.61%)
Sep 07, 2012 4.280 4.280 4.280 200 +0.26(+6.47%)
Sep 06, 2012 4.060 4.060 3.928 4.020 6,500 +0.22(+5.79%)
Sep 05, 2012 3.790 3.800 3.790 3.800 2,700 +0.02(+0.53%)
Sep 04, 2012 3.770 3.780 3.710 3.780 2,124 -0.01(-0.32%)
Aug 31, 2012 3.514 3.792 3.510 3.792 38,890 +0.19(+5.34%)
Aug 30, 2012 3.730 3.730 3.588 3.600 3,400 -0.10(-2.70%)
Aug 29, 2012 3.580 3.700 3.573 3.700 8,200 +0.05(+1.37%)
Aug 27, 2012 3.737 3.737 3.650 3.650 3,400 -0.19(-4.87%)
Aug 24, 2012 3.630 3.840 3.630 3.837 8,300 +0.14(+3.70%)
Aug 23, 2012 3.650 3.702 3.620 3.700 25,380 +0.11(+3.10%)
Aug 22, 2012 3.470 3.620 3.458 3.589 53,629 +0.10(+2.94%)
Aug 21, 2012 3.566 3.580 3.484 3.486 13,200 +0.05(+1.34%)
Aug 20, 2012 3.600 3.600 3.440 3.440 17,300 -0.28(-7.53%)
Aug 17, 2012 3.710 3.728 3.670 3.720 9,170 +0.06(+1.64%)
Aug 16, 2012 3.661 3.680 3.660 3.660 17,100 +0.10(+2.91%)
Aug 15, 2012 3.520 3.557 3.520 3.557 3,800 -0.03(-0.93%)
Aug 14, 2012 3.670 3.670 3.570 3.590 19,100 -0.12(-3.23%)
Aug 13, 2012 3.830 3.940 3.700 3.710 22,300 -0.06(-1.62%)
Aug 11, 2012 3.692 3.771 3.681 3.771 14,100 +0.00(+0.00%)
Aug 10, 2012 3.692 3.771 3.681 3.771 14,100 +0.30(+8.68%)
Aug 09, 2012 3.470 3.470 3.470 3.470 500 +0.09(+2.66%)
Aug 08, 2012 3.270 3.570 3.270 3.380 11,500 +0.22(+6.96%)
Aug 07, 2012 3.180 3.187 3.122 3.160 16,220 +0.06(+1.94%)
Aug 06, 2012 3.100 3.100 3.100 3.100 2,000 +0.01(+0.39%)
Aug 03, 2012 3.103 3.103 3.086 3.088 1,200 +0.06(+1.91%)
Aug 02, 2012 3.020 3.030 3.020 3.030 900 -0.03(-0.98%)
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.