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%)
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.