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 (%)
Apr 29, 2016 4.248 4.500 4.248 4.445 29,402 +0.29(+6.86%)
Apr 28, 2016 3.841 4.160 3.841 4.160 6,942 +0.46(+12.39%)
Apr 27, 2016 3.720 3.720 3.682 3.701 3,590 +0.00(+0.04%)
Apr 26, 2016 3.679 3.710 3.660 3.700 3,040 +0.08(+2.21%)
Apr 25, 2016 3.719 3.760 3.620 3.620 7,525 -0.04(-1.08%)
Apr 22, 2016 3.726 3.766 3.659 3.659 7,871 -0.10(-2.63%)
Apr 21, 2016 3.870 3.870 3.758 3.758 2,550 +0.04(+1.11%)
Apr 20, 2016 3.950 4.018 3.717 3.717 12,549 -0.25(-6.26%)
Apr 19, 2016 3.910 3.965 3.892 3.965 4,985 +0.28(+7.56%)
Apr 18, 2016 3.670 3.727 3.670 3.686 1,500 +0.01(+0.17%)
Apr 15, 2016 3.600 3.680 3.550 3.680 5,514 +0.08(+2.22%)
Apr 14, 2016 3.708 3.708 3.420 3.600 12,142 -0.13(-3.49%)
Apr 13, 2016 3.819 3.819 3.730 3.730 3,142 -0.12(-3.12%)
Apr 12, 2016 3.910 3.980 3.850 3.850 32,070 -0.15(-3.74%)
Apr 11, 2016 3.781 4.019 3.781 4.000 18,790 +0.39(+10.89%)
Apr 08, 2016 3.425 3.620 3.417 3.607 8,631 +0.17(+4.98%)
Apr 07, 2016 3.343 3.436 3.340 3.436 9,879 +0.13(+3.80%)
Apr 06, 2016 3.320 3.330 3.299 3.310 4,000 +0.01(+0.30%)
Apr 05, 2016 3.330 3.340 3.290 3.300 44,165 -0.29(-7.95%)
Apr 04, 2016 3.670 3.670 3.568 3.585 9,650 -0.08(-2.30%)
Apr 01, 2016 3.680 3.680 3.670 3.670 3,000 +0.11(+3.08%)
Mar 31, 2016 3.590 3.590 3.509 3.560 4,700 +0.09(+2.48%)
Mar 30, 2016 3.380 3.530 3.380 3.474 3,603 +0.00(+0.06%)
Mar 29, 2016 3.345 3.520 3.293 3.472 7,600 +0.14(+4.26%)
Mar 28, 2016 3.366 3.380 3.328 3.330 27,450 -0.02(-0.69%)
Mar 24, 2016 3.353 3.353 3.353 0 +0.04(+1.08%)
Mar 23, 2016 3.442 3.442 3.317 3.317 11,550 -0.21(-6.03%)
Mar 22, 2016 3.601 3.636 3.500 3.530 4,500 +0.00(+0.00%)
Mar 21, 2016 3.542 3.612 3.485 3.530 11,592 -0.09(-2.60%)
Mar 18, 2016 3.548 3.628 3.497 3.624 325,117 -0.06(-1.51%)
Mar 17, 2016 3.756 3.760 3.680 3.680 4,653 +0.00(+0.00%)
Mar 16, 2016 3.417 3.680 3.310 3.680 5,301 +0.26(+7.69%)
Mar 15, 2016 3.330 3.442 3.257 3.417 20,886 +0.08(+2.50%)
Mar 14, 2016 3.500 3.500 3.330 3.334 9,406 -0.24(-6.62%)
Mar 11, 2016 3.760 3.760 3.557 3.570 50,472 -0.16(-4.34%)
Mar 10, 2016 3.530 3.732 3.530 3.732 7,830 +0.24(+6.93%)
Mar 09, 2016 3.410 3.490 3.270 3.490 9,558 +0.01(+0.20%)
Mar 08, 2016 3.617 3.617 3.470 3.483 28,125 -0.12(-3.43%)
Mar 07, 2016 3.600 3.757 3.594 3.607 5,920 +0.09(+2.47%)
Mar 04, 2016 3.739 3.880 3.470 3.520 10,506 -0.15(-4.10%)
Mar 03, 2016 3.410 3.671 3.410 3.671 19,508 +0.27(+7.92%)
Mar 02, 2016 3.357 3.401 3.331 3.401 10,490 +0.06(+1.70%)
Mar 01, 2016 3.534 3.550 3.344 3.344 6,474 -0.19(-5.40%)
Feb 29, 2016 3.410 3.560 3.410 3.535 61,542 +0.21(+6.16%)
Feb 26, 2016 3.519 3.547 3.290 3.330 109,995 -0.22(-6.24%)
Feb 25, 2016 3.270 3.619 3.270 3.551 13,205 +0.35(+10.98%)
Feb 24, 2016 3.260 3.530 3.165 3.200 45,290 +0.01(+0.44%)
Feb 23, 2016 3.070 3.190 3.050 3.186 19,909 +0.12(+3.78%)
Feb 22, 2016 3.027 3.086 3.000 3.070 47,697 -0.07(-2.23%)
Feb 19, 2016 3.083 3.197 3.083 3.140 141,198 -0.09(-2.79%)
Feb 18, 2016 2.920 3.230 2.920 3.230 11,967 +0.29(+9.86%)
Feb 16, 2016 2.940 2.940 2.940 0 -0.06(-2.00%)
Feb 12, 2016 3.000 3.000 3.000 0 +0.01(+0.40%)
Feb 11, 2016 2.959 3.057 2.910 2.988 20,705 +0.25(+9.23%)
Feb 10, 2016 2.653 2.750 2.645 2.735 11,000 -0.09(-3.34%)
Feb 09, 2016 3.100 3.100 2.830 2.830 11,221 -0.25(-8.24%)
Feb 08, 2016 2.910 3.140 2.900 3.084 42,517 +0.31(+11.34%)
Feb 05, 2016 2.666 2.780 2.666 2.770 4,366 -0.03(-0.97%)
Feb 04, 2016 2.780 2.882 2.780 2.797 11,300 +0.15(+5.55%)
Feb 03, 2016 2.649 2.690 2.649 2.650 1,970 +0.14(+5.42%)
Feb 02, 2016 2.589 2.589 2.514 2.514 850 -0.07(-2.57%)
Feb 01, 2016 2.590 2.600 2.540 2.580 5,000 +0.11(+4.41%)
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%)
Nov 02, 2015 2.270 2.304 2.240 2.304 75,440 -0.00(-0.02%)
Oct 30, 2015 2.245 2.305 2.245 2.305 2,791 +0.02(+1.06%)
Oct 29, 2015 2.248 2.281 2.211 2.281 3,835 -0.05(-2.11%)
Oct 28, 2015 2.530 2.530 2.330 2.330 9,915 -0.07(-2.92%)
Oct 27, 2015 2.310 2.400 2.310 2.400 3,787 -0.02(-0.73%)
Oct 26, 2015 2.491 2.491 2.418 2.418 1,700 -0.11(-4.24%)
Oct 23, 2015 2.432 2.525 2.425 2.525 25,322 +0.06(+2.46%)
Oct 22, 2015 2.386 2.464 2.386 2.464 1,625 +0.09(+3.61%)
Oct 21, 2015 2.450 2.450 2.378 2.378 2,000 -0.13(-5.32%)
Oct 20, 2015 2.466 2.540 2.466 2.512 2,201 +0.14(+6.07%)
Oct 19, 2015 2.455 2.455 2.355 2.368 3,569 -0.17(-6.77%)
Oct 16, 2015 2.585 2.610 2.540 2.540 4,290 -0.04(-1.60%)
Oct 15, 2015 2.505 2.610 2.476 2.581 5,740 +0.07(+2.80%)
Oct 14, 2015 2.423 2.531 2.423 2.511 59,632 +0.11(+4.72%)
Oct 13, 2015 2.498 2.498 2.398 2.398 10,605 -0.10(-4.09%)
Oct 12, 2015 2.520 2.610 2.500 2.500 6,695 -0.01(-0.35%)
Oct 09, 2015 2.479 2.509 2.470 2.509 4,825 +0.10(+4.24%)
Oct 08, 2015 2.367 2.500 2.367 2.407 6,840 +0.04(+1.63%)
Oct 07, 2015 2.384 2.384 2.290 2.368 16,492 +0.02(+0.77%)
Oct 06, 2015 2.369 2.370 2.310 2.350 30,992 +0.04(+1.78%)
Oct 05, 2015 2.231 2.345 2.170 2.309 8,409 +0.11(+4.95%)
Oct 02, 2015 2.167 2.202 2.150 2.200 10,500 +0.10(+4.67%)
Oct 01, 2015 2.170 2.170 2.094 2.102 6,855 -0.06(-2.89%)
Sep 30, 2015 2.120 2.170 2.110 2.164 3,460 +0.02(+0.71%)
Sep 29, 2015 2.219 2.219 2.149 2.149 1,758 -0.01(-0.50%)
Sep 28, 2015 2.270 2.270 2.160 2.160 2,261 -0.15(-6.63%)
Sep 25, 2015 2.279 2.340 2.279 2.313 5,576 +0.02(+0.78%)
Sep 24, 2015 2.283 2.320 2.244 2.295 50,680 +0.09(+4.21%)
Sep 23, 2015 2.205 2.236 2.203 2.203 47,402 +0.07(+3.51%)
Sep 22, 2015 2.251 2.260 2.128 2.128 5,995 -0.17(-7.26%)
Sep 21, 2015 2.350 2.360 2.286 2.295 5,266 -0.04(-1.76%)
Sep 18, 2015 2.460 2.460 2.336 2.336 8,553 -0.10(-4.22%)
Sep 17, 2015 2.173 2.480 1.916 2.438 31,595 +0.14(+6.06%)
Sep 16, 2015 2.372 2.435 2.299 2.299 14,367 +0.02(+0.91%)
Sep 15, 2015 2.299 2.335 2.262 2.278 43,908 -0.01(-0.59%)
Sep 14, 2015 2.311 2.340 2.246 2.292 10,399 -0.00(-0.17%)
Sep 11, 2015 2.217 2.320 2.166 2.296 28,547 +0.09(+4.08%)
Sep 10, 2015 2.270 2.270 2.196 2.206 15,843 -0.02(-1.09%)
Sep 09, 2015 2.280 2.280 2.229 2.230 12,819 -0.07(-3.04%)
Sep 08, 2015 2.358 2.369 2.267 2.300 10,963 -0.02(-0.86%)
Sep 04, 2015 2.320 2.320 2.320 0 +0.06(+2.65%)
Sep 03, 2015 2.357 2.442 2.260 2.260 24,576 -0.09(-3.83%)
Sep 02, 2015 2.346 2.350 2.346 2.350 300 -0.11(-4.48%)
Sep 01, 2015 2.470 2.470 2.460 2.460 1,000 +0.02(+0.66%)
Aug 28, 2015 2.444 2.444 2.444 0 +0.14(+6.25%)
Aug 27, 2015 2.350 2.350 2.300 2.300 5,000 +0.10(+4.41%)
Aug 26, 2015 2.240 2.240 2.203 2.203 245 -0.12(-5.05%)
Aug 25, 2015 2.286 2.320 2.286 2.320 3,200 -0.26(-9.92%)
Aug 24, 2015 2.519 2.575 2.519 2.575 1,920 -0.01(-0.31%)
Aug 21, 2015 2.659 2.659 2.583 2.583 1,910 -0.14(-5.06%)
Aug 20, 2015 2.742 2.742 2.721 2.721 700 +0.09(+3.51%)
Aug 19, 2015 2.620 2.629 2.620 2.629 1,065 +0.11(+4.29%)
Aug 18, 2015 2.521 2.521 2.521 2.521 500 -0.08(-3.04%)
Aug 17, 2015 2.480 2.600 2.480 2.600 77,026 +0.15(+6.29%)
Aug 14, 2015 2.446 2.446 2.446 2.446 650 -0.14(-5.40%)
Aug 13, 2015 2.550 2.591 2.550 2.585 788 -0.07(-2.81%)
Aug 12, 2015 2.629 2.694 2.629 2.660 850 +0.22(+8.98%)
Aug 11, 2015 2.441 2.441 2.441 2.441 1,230 +0.05(+2.13%)
Aug 10, 2015 2.370 2.390 2.350 2.390 29,200 +0.06(+2.58%)
Aug 07, 2015 2.273 2.371 2.273 2.330 6,255 +0.10(+4.32%)
Aug 05, 2015 2.234 2.234 2.234 0 +0.15(+7.38%)
Aug 04, 2015 2.146 2.146 2.080 2.080 3,500 +0.05(+2.46%)
Aug 03, 2015 2.118 2.118 2.030 2.030 3,400 -0.07(-3.52%)
Jul 31, 2015 2.104 2.104 2.104 2.104 300 +0.11(+5.46%)
Jul 30, 2015 2.074 2.078 1.995 1.995 9,050 -0.15(-6.97%)
Jul 29, 2015 2.077 2.145 2.077 2.145 3,130 +0.07(+3.60%)
Jul 28, 2015 2.098 2.098 2.061 2.070 4,606 -0.01(-0.57%)
Jul 27, 2015 2.215 2.215 2.082 2.082 2,000 -0.03(-1.61%)
Jul 24, 2015 1.830 2.116 1.830 2.116 95,320 +0.18(+9.07%)
Jul 23, 2015 1.954 1.954 1.900 1.940 2,459 -0.08(-3.79%)
Jul 22, 2015 2.000 2.017 2.000 2.017 500 +0.09(+4.48%)
Jul 21, 2015 2.030 2.061 1.930 1.930 8,986 -0.05(-2.35%)
Jul 20, 2015 2.088 2.110 1.976 1.976 21,882 -0.26(-11.75%)
Jul 17, 2015 2.258 2.258 2.240 2.240 1,150 -0.10(-4.29%)
Jul 16, 2015 2.350 2.350 2.340 2.340 2,600 -0.01(-0.37%)
Jul 15, 2015 2.409 2.409 2.349 2.349 400 -0.04(-1.81%)
Jul 13, 2015 2.392 2.392 2.392 0 -0.08(-3.29%)
Jul 10, 2015 2.473 2.473 2.473 2.473 2,597 +0.01(+0.33%)
Jul 09, 2015 2.461 2.465 2.455 2.465 3,000 +0.08(+3.15%)
Jul 07, 2015 2.390 2.390 2.390 0 -0.22(-8.44%)
Jul 06, 2015 2.604 2.610 2.604 2.610 1,200 +0.02(+0.73%)
Jul 02, 2015 2.591 2.591 2.591 0 -0.06(-2.22%)
Jul 01, 2015 2.670 2.670 2.650 2.650 200 -0.13(-4.60%)
Jun 30, 2015 2.778 2.778 2.778 2.778 200 -0.07(-2.47%)
Jun 29, 2015 2.832 2.856 2.832 2.848 4,400 -0.14(-4.74%)
Jun 24, 2015 2.990 2.990 2.990 0 +0.05(+1.65%)
Jun 22, 2015 2.941 2.941 2.941 0 -0.10(-3.24%)
Jun 19, 2015 3.040 3.040 3.040 3.040 200 -0.02(-0.55%)
Jun 18, 2015 3.057 3.057 3.057 3.057 2,000 +0.27(+9.85%)
Jun 16, 2015 2.783 2.783 2.783 0 -0.04(-1.33%)
Jun 11, 2015 2.820 2.820 2.820 38 -0.09(-3.09%)
Jun 10, 2015 2.972 2.972 2.910 2.910 550 +0.05(+1.75%)
Jun 05, 2015 2.860 2.860 2.860 60 -0.11(-3.80%)
Jun 04, 2015 2.973 2.979 2.955 2.973 46,700 -0.05(-1.57%)
Jun 03, 2015 3.010 3.062 3.010 3.020 1,600 -0.00(-0.09%)
Jun 02, 2015 3.023 3.023 3.023 3.023 10,400 +0.07(+2.47%)
Jun 01, 2015 2.987 2.987 2.950 2.950 1,500 +0.01(+0.37%)
May 28, 2015 2.939 2.939 2.939 0 +0.04(+1.34%)
May 27, 2015 2.886 2.911 2.870 2.900 73,595 -0.06(-2.03%)
May 26, 2015 2.996 2.996 2.960 2.960 10,100 -0.12(-3.90%)
May 19, 2015 3.080 3.080 3.080 0 -0.22(-6.67%)
May 18, 2015 3.284 3.300 3.284 3.300 1,600 +0.05(+1.54%)
May 15, 2015 3.246 3.250 3.246 3.250 3,400 -0.07(-2.03%)
May 14, 2015 3.290 3.317 3.290 3.317 1,935 +0.10(+3.02%)
May 13, 2015 3.219 3.250 3.210 3.220 53,600 +0.25(+8.49%)
May 12, 2015 2.968 2.968 2.968 2.968 1,000 +0.03(+0.95%)
May 11, 2015 2.938 2.940 2.938 2.940 34,990 +0.05(+1.73%)
May 08, 2015 2.847 2.890 2.838 2.890 57,150 -0.05(-1.69%)
May 07, 2015 2.940 2.940 2.940 2.940 2,000 -0.09(-2.92%)
May 06, 2015 3.048 3.048 3.028 3.028 200 -0.05(-1.69%)
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.