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 (%)
Jun 27, 2014 4.610 4.610 4.610 0 -0.02(-0.43%)
Jun 26, 2014 4.630 4.630 4.630 4.630 100 -0.02(-0.43%)
Jun 25, 2014 4.650 4.650 4.650 4.650 100 -0.17(-3.57%)
Jun 24, 2014 4.800 4.822 4.800 4.822 1,200 +0.19(+4.17%)
Jun 23, 2014 4.540 4.629 4.540 4.629 1,599 +0.12(+2.73%)
Jun 20, 2014 4.556 4.556 4.506 4.506 1,502,579 -0.01(-0.17%)
Jun 19, 2014 4.559 4.561 4.489 4.514 3,126 +0.24(+5.73%)
Jun 18, 2014 4.205 4.297 4.205 4.269 12,500 +0.17(+4.13%)
Jun 17, 2014 4.119 4.119 4.100 4.100 25,451 -0.06(-1.44%)
Jun 12, 2014 4.160 4.160 4.160 0 +0.39(+10.32%)
Jun 11, 2014 3.670 3.790 3.670 3.771 14,565 +0.28(+8.16%)
Jun 06, 2014 3.486 3.486 3.486 3.486 0 +0.01(+0.32%)
Jun 05, 2014 3.451 3.475 3.451 3.475 600 +0.16(+4.74%)
Jun 04, 2014 3.318 3.318 3.318 3.318 850 +0.09(+2.85%)
Jun 03, 2014 3.226 3.226 3.226 3.226 335 -0.06(-1.77%)
May 29, 2014 3.284 3.284 3.284 3.284 60 +0.13(+4.26%)
May 28, 2014 3.290 3.290 3.111 3.150 4,150 -0.40(-11.27%)
May 23, 2014 3.550 3.550 3.550 70 +0.04(+1.14%)
May 22, 2014 3.550 3.550 3.510 3.510 850 +0.11(+3.33%)
May 21, 2014 3.397 3.397 3.397 3.397 200 -0.05(-1.42%)
May 20, 2014 3.350 3.446 3.350 3.446 1,100 +0.01(+0.23%)
May 19, 2014 3.438 3.438 3.438 3.438 2,890 -0.02(-0.64%)
May 15, 2014 3.460 3.460 3.460 3.460 0 -0.14(-3.94%)
May 14, 2014 3.602 3.602 3.602 3.602 1,000 +0.12(+3.50%)
May 08, 2014 3.480 3.480 3.480 0 -0.09(-2.52%)
May 07, 2014 3.699 3.699 3.570 3.570 1,014 -0.17(-4.55%)
May 06, 2014 3.740 3.740 3.740 3.740 100 +0.02(+0.54%)
May 05, 2014 3.720 3.720 3.720 3.720 100 +0.00(+0.00%)
Apr 30, 2014 3.720 3.720 3.720 3.720 0 -0.06(-1.69%)
Apr 29, 2014 3.784 3.784 3.784 3.784 500 +0.12(+3.39%)
Apr 25, 2014 3.660 3.660 3.660 3.660 0 +0.03(+0.83%)
Apr 24, 2014 3.640 3.718 3.630 3.630 16,426 -0.06(-1.63%)
Apr 23, 2014 3.591 3.770 3.591 3.690 1,700 +0.21(+5.90%)
Apr 22, 2014 3.485 3.485 3.485 3.485 250 -0.05(-1.54%)
Apr 21, 2014 3.539 3.539 3.539 3.539 1,000 -0.01(-0.34%)
Apr 17, 2014 3.551 3.551 3.551 0 +0.09(+2.52%)
Apr 16, 2014 3.477 3.477 3.464 3.464 8,351 -0.02(-0.46%)
Apr 15, 2014 3.527 3.527 3.480 3.480 3,900 -0.29(-7.58%)
Apr 14, 2014 3.705 3.765 3.700 3.765 4,975 +0.20(+5.46%)
Apr 11, 2014 3.640 3.670 3.570 3.570 0 -0.09(-2.46%)
Apr 10, 2014 3.710 3.710 3.630 3.660 1,519 -0.07(-1.88%)
Apr 09, 2014 3.697 3.730 3.659 3.730 4,918 +0.01(+0.27%)
Apr 08, 2014 3.703 3.720 3.660 3.720 4,551 +0.04(+0.98%)
Apr 07, 2014 3.640 3.684 3.640 3.684 837 +0.05(+1.49%)
Apr 04, 2014 3.717 3.750 3.630 3.630 0 +0.04(+1.11%)
Apr 03, 2014 3.720 3.720 3.520 3.590 2,382 -0.20(-5.28%)
Apr 02, 2014 3.590 3.790 3.590 3.790 2,357 +0.29(+8.29%)
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.