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 (%)
Jan 29, 2016 2.406 2.474 2.406 2.471 5,400 +0.01(+0.28%)
Jan 28, 2016 2.500 2.500 2.444 2.464 9,748 -0.07(-2.59%)
Jan 27, 2016 2.527 2.530 2.527 2.530 1,191 +0.02(+0.80%)
Jan 26, 2016 2.485 2.520 2.459 2.510 17,950 +0.17(+7.26%)
Jan 25, 2016 2.390 2.390 2.324 2.340 9,883 -0.02(-0.81%)
Jan 22, 2016 2.347 2.360 2.330 2.359 88,100 +0.05(+2.28%)
Jan 21, 2016 2.335 2.339 2.307 2.307 5,800 -0.14(-5.91%)
Jan 20, 2016 2.590 2.590 2.421 2.451 4,158 -0.11(-4.25%)
Jan 19, 2016 2.540 2.590 2.520 2.560 20,259 -0.19(-6.91%)
Jan 15, 2016 2.750 2.750 2.750 0 +0.03(+0.99%)
Jan 14, 2016 2.830 2.830 2.680 2.723 24,290 -0.17(-5.78%)
Jan 13, 2016 2.833 2.911 2.830 2.890 13,700 +0.09(+3.21%)
Jan 12, 2016 2.799 2.810 2.799 2.800 680 -0.17(-5.71%)
Jan 11, 2016 2.900 2.970 2.900 2.970 2,500 -0.03(-1.02%)
Jan 08, 2016 3.030 3.060 2.966 3.000 9,822 -0.01(-0.33%)
Jan 07, 2016 2.878 3.112 2.860 3.010 17,133 +0.15(+5.24%)
Jan 06, 2016 2.870 2.886 2.844 2.860 5,325 +0.19(+7.12%)
Jan 05, 2016 2.668 2.680 2.668 2.670 1,925 -0.06(-2.20%)
Jan 04, 2016 2.585 2.820 2.581 2.730 21,206 +0.20(+7.76%)
Dec 31, 2015 2.534 2.534 2.534 0 +0.00(+0.14%)
Dec 30, 2015 2.530 2.530 2.530 2.530 435 -0.04(-1.46%)
Dec 29, 2015 2.580 2.580 2.530 2.568 2,200 -0.07(-2.74%)
Dec 28, 2015 2.688 2.688 2.520 2.640 2,699 +0.02(+0.76%)
Dec 24, 2015 2.620 2.620 2.620 0 +0.02(+0.63%)
Dec 23, 2015 2.580 2.604 2.580 2.604 1,100 -0.03(-1.12%)
Dec 22, 2015 2.633 2.633 2.633 2.633 100 -0.05(-2.00%)
Dec 21, 2015 2.640 2.687 2.640 2.687 11,300 +0.08(+3.00%)
Dec 18, 2015 2.591 2.609 2.587 2.609 964,329 +0.12(+4.77%)
Dec 17, 2015 2.500 2.500 2.482 2.490 1,230 -0.07(-2.67%)
Dec 16, 2015 2.549 2.562 2.549 2.558 4,410 +0.01(+0.23%)
Dec 11, 2015 2.553 2.553 2.553 0 -0.01(-0.23%)
Dec 10, 2015 2.590 2.613 2.558 2.558 1,500 +0.01(+0.48%)
Dec 09, 2015 2.610 2.616 2.525 2.546 2,500 -0.03(-1.32%)
Dec 08, 2015 2.590 2.590 2.580 2.580 1,500 +0.07(+2.79%)
Dec 07, 2015 2.592 2.592 2.495 2.510 11,645 -0.13(-4.92%)
Dec 04, 2015 2.479 2.655 2.479 2.640 5,400 +0.26(+10.92%)
Dec 03, 2015 2.380 2.380 2.380 2.380 3,200 +0.01(+0.42%)
Dec 02, 2015 2.350 2.370 2.350 2.370 1,300 -0.08(-3.27%)
Dec 01, 2015 2.392 2.453 2.392 2.450 23,840 +0.08(+3.38%)
Nov 30, 2015 2.370 2.370 2.345 2.370 620 +0.07(+3.04%)
Nov 27, 2015 2.300 2.326 2.297 2.300 6,765 -0.07(-3.14%)
Nov 24, 2015 2.374 2.374 2.374 0 +0.11(+4.71%)
Nov 23, 2015 2.276 2.280 2.268 2.268 950 +0.01(+0.34%)
Nov 20, 2015 2.330 2.342 2.260 2.260 7,869 -0.13(-5.44%)
Nov 19, 2015 2.394 2.394 2.390 2.390 1,118 +0.06(+2.58%)
Nov 18, 2015 2.340 2.340 2.330 2.330 1,030 +0.04(+1.79%)
Nov 17, 2015 2.269 2.289 2.262 2.289 9,100 -0.03(-1.34%)
Nov 16, 2015 2.320 2.320 2.320 2.320 26,950 -0.02(-0.85%)
Nov 13, 2015 2.340 2.340 2.340 2.340 150 +0.03(+1.19%)
Nov 12, 2015 2.301 2.348 2.301 2.312 2,250 +0.15(+7.16%)
Nov 11, 2015 2.157 2.158 2.157 2.158 952 +0.03(+1.48%)
Nov 10, 2015 2.135 2.135 2.125 2.126 3,800 +0.02(+0.78%)
Nov 09, 2015 2.104 2.110 2.100 2.110 4,612 -0.02(-0.93%)
Nov 06, 2015 2.030 2.130 2.030 2.130 4,640 -0.01(-0.49%)
Nov 05, 2015 2.194 2.194 2.116 2.140 10,395 -0.16(-6.96%)
Nov 04, 2015 2.300 2.300 2.300 2.300 200 +0.10(+4.37%)
Nov 03, 2015 2.200 2.215 2.195 2.204 58,057 -0.10(-4.37%)
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.