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 (%)
May 31, 2018 2.735 2.740 2.712 2.740 2,305 -0.01(-0.36%)
May 30, 2018 2.700 2.750 2.700 2.750 4,825 +0.05(+1.78%)
May 29, 2018 2.691 2.702 2.691 2.702 936 -0.03(-1.03%)
May 25, 2018 2.730 2.730 2.730 0 -0.08(-2.85%)
May 24, 2018 2.769 2.810 2.769 2.810 4,000 +0.07(+2.55%)
May 23, 2018 2.732 2.741 2.720 2.740 23,098 +0.00(+0.13%)
May 22, 2018 2.800 2.800 2.736 2.736 10,490 -0.12(-4.31%)
May 21, 2018 2.880 2.880 2.790 2.860 2,875 +0.07(+2.51%)
May 18, 2018 2.784 2.810 2.784 2.790 7,180 +0.04(+1.45%)
May 17, 2018 2.800 2.805 2.750 2.750 16,900 -0.05(-1.92%)
May 16, 2018 2.806 2.808 2.804 2.804 4,900 +0.04(+1.34%)
May 15, 2018 2.750 2.796 2.750 2.767 8,314 -0.13(-4.64%)
May 14, 2018 2.940 2.940 2.901 2.901 7,770 -0.06(-1.98%)
May 11, 2018 2.963 2.980 2.960 2.960 4,890 +0.03(+1.02%)
May 10, 2018 2.990 2.990 2.920 2.930 12,900 -0.03(-1.01%)
May 09, 2018 2.900 2.970 2.900 2.960 14,770 -0.04(-1.28%)
May 08, 2018 2.998 2.998 2.998 2.998 57,675 -0.11(-3.59%)
May 07, 2018 3.090 3.110 3.071 3.110 51,600 +0.02(+0.52%)
May 04, 2018 3.050 3.094 3.050 3.094 4,050 +0.03(+1.11%)
May 03, 2018 3.075 3.079 3.060 3.060 3,750 -0.04(-1.29%)
May 02, 2018 3.111 3.150 3.089 3.100 6,605 +0.01(+0.32%)
May 01, 2018 3.030 3.090 3.016 3.090 96,030 -0.02(-0.62%)
Apr 30, 2018 3.080 3.109 3.080 3.109 72,600 -0.05(-1.60%)
Apr 27, 2018 3.170 3.184 3.100 3.160 38,700 +0.09(+2.93%)
Apr 26, 2018 3.060 3.070 3.060 3.070 2,375 +0.02(+0.66%)
Apr 25, 2018 3.020 3.065 3.020 3.050 21,700 -0.02(-0.65%)
Apr 24, 2018 2.973 3.070 2.973 3.070 13,200 +0.11(+3.78%)
Apr 23, 2018 2.931 2.967 2.931 2.958 4,200 -0.04(-1.39%)
Apr 20, 2018 3.010 3.010 2.990 3.000 16,644 -0.05(-1.58%)
Apr 19, 2018 3.080 3.080 3.018 3.048 174,698 -0.05(-1.68%)
Apr 18, 2018 3.030 3.100 3.020 3.100 21,700 +0.05(+1.64%)
Apr 17, 2018 3.044 3.060 3.040 3.050 6,000 -0.01(-0.33%)
Apr 16, 2018 3.080 3.090 3.056 3.060 64,658 +0.03(+0.93%)
Apr 13, 2018 3.050 3.050 3.020 3.032 22,800 +0.00(+0.04%)
Apr 12, 2018 2.990 3.031 2.970 3.031 70,965 +0.01(+0.17%)
Apr 11, 2018 2.937 3.026 2.937 3.026 32,622 +0.13(+4.34%)
Apr 10, 2018 2.936 2.936 2.900 2.900 9,800 +0.07(+2.47%)
Apr 09, 2018 2.830 2.830 2.830 2.830 2,350 +0.01(+0.50%)
Apr 06, 2018 2.849 2.849 2.810 2.816 3,320 +0.04(+1.61%)
Apr 05, 2018 2.770 2.775 2.770 2.771 670 -0.06(-2.07%)
Apr 03, 2018 2.830 2.830 2.830 0 -0.08(-2.75%)
Apr 02, 2018 2.909 2.933 2.900 2.910 97,100 +0.04(+1.28%)
Mar 29, 2018 2.873 2.873 2.873 0 +0.05(+1.83%)
Mar 28, 2018 2.830 2.830 2.820 2.821 9,700 -0.07(-2.37%)
Mar 27, 2018 2.910 2.920 2.880 2.890 20,300 +0.01(+0.35%)
Mar 26, 2018 2.860 2.956 2.860 2.880 33,220 +0.03(+1.05%)
Mar 23, 2018 2.823 2.880 2.820 2.850 9,800 +0.13(+4.66%)
Mar 22, 2018 2.810 2.810 2.723 2.723 15,507 +0.02(+0.85%)
Mar 21, 2018 2.650 2.700 2.650 2.700 51,314 +0.10(+3.85%)
Mar 20, 2018 2.626 2.644 2.600 2.600 329,091 -0.04(-1.52%)
Mar 16, 2018 2.640 2.640 2.640 25,000 -0.03(-1.20%)
Mar 15, 2018 2.690 2.690 2.668 2.672 4,200 -0.01(-0.29%)
Mar 14, 2018 2.660 2.687 2.660 2.680 75,250 +0.03(+0.96%)
Mar 13, 2018 2.654 2.654 2.654 2.654 200 -0.01(-0.55%)
Mar 12, 2018 2.570 2.669 2.570 2.669 24,725 +0.07(+2.65%)
Mar 09, 2018 2.660 2.660 2.600 2.600 2,900 +0.00(+0.01%)
Mar 08, 2018 2.612 2.612 2.580 2.600 11,341 -0.04(-1.67%)
Mar 07, 2018 2.630 2.659 2.630 2.644 4,300 -0.10(-3.74%)
Mar 06, 2018 2.750 2.773 2.747 2.747 11,300 +0.04(+1.55%)
Mar 05, 2018 2.683 2.710 2.683 2.705 23,846 -0.05(-1.65%)
Mar 02, 2018 2.734 2.750 2.734 2.750 5,615 +0.08(+2.87%)
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.