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 (%)
Sep 30, 2016 4.280 4.280 4.168 4.190 2,544 +0.00(+0.12%)
Sep 29, 2016 4.140 4.185 4.110 4.185 1,376 -0.04(-1.06%)
Sep 28, 2016 4.151 4.230 4.122 4.230 1,620 +0.11(+2.67%)
Sep 27, 2016 4.169 4.169 4.066 4.120 17,725 -0.10(-2.37%)
Sep 26, 2016 4.340 4.360 4.200 4.220 4,250 -0.08(-1.95%)
Sep 23, 2016 4.450 4.455 4.277 4.304 12,915 -0.20(-4.44%)
Sep 22, 2016 4.607 4.607 4.500 4.504 4,680 -0.11(-2.31%)
Sep 21, 2016 4.264 4.610 4.255 4.610 14,143 +0.45(+10.91%)
Sep 20, 2016 4.220 4.231 4.120 4.157 11,944 -0.07(-1.56%)
Sep 19, 2016 4.250 4.260 4.210 4.222 24,220 +0.19(+4.77%)
Sep 16, 2016 4.438 4.539 4.030 4.030 14,440 -0.46(-10.24%)
Sep 15, 2016 4.440 4.800 4.440 4.490 7,371 -0.15(-3.23%)
Sep 14, 2016 4.590 4.669 4.590 4.640 1,470 +0.16(+3.59%)
Sep 13, 2016 4.580 4.580 4.390 4.479 58,202 -0.24(-5.06%)
Sep 12, 2016 4.401 4.760 4.401 4.718 12,257 +0.43(+9.97%)
Sep 09, 2016 4.760 4.760 4.290 4.290 29,186 -0.48(-10.06%)
Sep 08, 2016 4.990 4.990 4.730 4.770 11,319 -0.14(-2.89%)
Sep 07, 2016 5.062 5.062 4.850 4.912 3,263 -0.17(-3.31%)
Sep 06, 2016 4.920 5.096 4.880 5.080 17,165 +0.33(+6.95%)
Sep 02, 2016 4.750 4.750 4.750 0 +0.37(+8.45%)
Sep 01, 2016 4.400 4.450 4.347 4.380 59,800 +0.10(+2.25%)
Aug 31, 2016 4.280 4.324 4.240 4.284 6,391 +0.03(+0.75%)
Aug 30, 2016 4.573 4.573 4.203 4.252 16,210 -0.34(-7.43%)
Aug 29, 2016 4.540 4.677 4.540 4.594 8,389 -0.05(-1.00%)
Aug 26, 2016 4.720 4.830 4.560 4.640 17,474 -0.07(-1.54%)
Aug 25, 2016 4.600 4.800 4.580 4.713 11,470 +0.12(+2.69%)
Aug 24, 2016 4.920 4.920 4.555 4.589 15,011 -0.36(-7.29%)
Aug 23, 2016 5.082 5.082 4.950 4.950 8,209 -0.07(-1.39%)
Aug 22, 2016 4.998 5.064 4.940 5.020 20,641 -0.10(-1.95%)
Aug 19, 2016 4.998 5.194 4.993 5.120 89,223 +0.03(+0.62%)
Aug 18, 2016 5.176 5.176 5.085 5.088 6,423 -0.13(-2.52%)
Aug 17, 2016 5.160 5.250 5.050 5.220 33,628 +0.00(+0.09%)
Aug 16, 2016 5.147 5.280 5.147 5.215 21,259 +0.07(+1.36%)
Aug 15, 2016 5.140 5.219 5.140 5.145 5,824 +0.07(+1.35%)
Aug 12, 2016 5.260 5.265 5.075 5.077 5,343 -0.02(-0.46%)
Aug 11, 2016 5.260 5.330 5.080 5.100 14,527 -0.15(-2.92%)
Aug 10, 2016 5.530 5.530 5.253 5.253 10,576 -0.06(-1.07%)
Aug 09, 2016 5.390 5.390 5.292 5.310 23,620 -0.03(-0.64%)
Aug 08, 2016 5.250 5.344 5.240 5.344 7,473 +0.08(+1.60%)
Aug 05, 2016 5.348 5.390 5.170 5.260 33,015 -0.34(-6.03%)
Aug 04, 2016 5.650 5.670 5.598 5.598 3,483 +0.07(+1.18%)
Aug 03, 2016 5.630 5.630 5.500 5.533 57,848 -0.09(-1.56%)
Aug 02, 2016 5.540 5.650 5.540 5.620 6,454 +0.13(+2.37%)
Aug 01, 2016 5.490 5.490 5.440 5.490 5,502 +0.09(+1.67%)
Jul 29, 2016 5.112 5.430 5.111 5.400 11,440 +0.40(+8.00%)
Jul 28, 2016 4.980 5.097 4.930 5.000 3,650 -0.02(-0.40%)
Jul 27, 2016 4.850 5.020 4.680 5.020 19,964 +0.28(+5.91%)
Jul 26, 2016 4.620 4.750 4.600 4.740 13,075 +0.27(+6.04%)
Jul 25, 2016 4.560 4.650 4.450 4.470 20,173 -0.24(-5.06%)
Jul 22, 2016 4.790 4.790 4.653 4.708 4,962 -0.10(-2.06%)
Jul 21, 2016 4.760 4.869 4.760 4.807 15,800 +0.28(+6.12%)
Jul 20, 2016 4.940 4.940 4.530 4.530 24,062 -0.50(-9.94%)
Jul 19, 2016 5.102 5.130 5.030 5.030 20,770 -0.16(-3.17%)
Jul 18, 2016 5.259 5.314 5.145 5.195 7,100 -0.03(-0.48%)
Jul 15, 2016 5.340 5.390 5.220 5.220 5,057 -0.13(-2.43%)
Jul 14, 2016 5.210 5.410 5.210 5.350 10,000 +0.00(+0.06%)
Jul 13, 2016 5.330 5.347 5.301 5.347 11,096 +0.20(+3.91%)
Jul 12, 2016 5.450 5.450 5.110 5.146 13,251 -0.35(-6.33%)
Jul 11, 2016 5.342 5.610 5.290 5.494 1,500 -0.10(-1.75%)
Jul 08, 2016 5.591 5.310 5.591 10,800 +0.28(+5.30%)
Jul 07, 2016 5.590 5.610 5.310 5.310 11,083 +0.06(+1.13%)
Jul 05, 2016 5.148 5.260 5.148 5.251 7,356 +0.19(+3.77%)
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.