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 (%)
Feb 28, 2018 2.680 2.690 2.677 2.677 14,739 -0.07(-2.43%)
Feb 27, 2018 2.664 2.744 2.664 2.744 5,710 +0.04(+1.39%)
Feb 26, 2018 2.677 2.706 2.677 2.706 800 +0.08(+2.89%)
Feb 23, 2018 2.660 2.660 2.630 2.630 1,295 -0.01(-0.38%)
Feb 22, 2018 2.620 2.660 2.615 2.640 16,950 -0.04(-1.47%)
Feb 21, 2018 2.617 2.679 2.604 2.679 6,150 +0.08(+3.05%)
Feb 20, 2018 2.690 2.690 2.580 2.600 40,800 -0.14(-5.11%)
Feb 16, 2018 2.740 2.740 2.740 0 -0.34(-11.04%)
Feb 15, 2018 3.109 3.109 3.054 3.080 4,765 -0.05(-1.57%)
Feb 14, 2018 3.030 3.130 3.030 3.129 6,077 +0.09(+2.96%)
Feb 13, 2018 2.995 3.050 2.995 3.039 14,700 +0.02(+0.74%)
Feb 12, 2018 2.972 3.070 2.960 3.017 19,895 +0.12(+4.00%)
Feb 09, 2018 2.922 2.922 2.820 2.901 35,355 -0.04(-1.34%)
Feb 08, 2018 2.850 2.989 2.850 2.940 43,870 +0.10(+3.52%)
Feb 07, 2018 2.685 2.870 2.685 2.840 26,862 +0.05(+1.68%)
Feb 06, 2018 2.790 2.793 2.790 2.793 7,500 +0.02(+0.68%)
Feb 05, 2018 2.787 2.800 2.764 2.774 28,385 -0.05(-1.62%)
Feb 02, 2018 2.720 2.879 2.720 2.820 14,100 -0.14(-4.73%)
Feb 01, 2018 2.960 2.983 2.947 2.960 5,900 +0.01(+0.43%)
Jan 31, 2018 2.930 2.960 2.830 2.947 13,550 +0.01(+0.25%)
Jan 30, 2018 3.000 2.920 2.940 8,100 -0.06(-2.00%)
Jan 29, 2018 3.138 3.138 2.970 3.000 24,295 -0.12(-3.88%)
Jan 26, 2018 3.116 3.171 3.080 3.121 14,105 -0.03(-1.08%)
Jan 25, 2018 3.233 3.270 3.130 3.155 16,922 -0.08(-2.45%)
Jan 24, 2018 3.330 3.330 3.230 3.234 12,010 +0.09(+3.00%)
Jan 23, 2018 3.030 3.144 3.030 3.140 19,345 +0.10(+3.29%)
Jan 22, 2018 3.080 3.080 3.030 3.040 14,516 -0.04(-1.21%)
Jan 19, 2018 3.100 3.139 3.060 3.077 5,496 +0.02(+0.56%)
Jan 18, 2018 3.121 3.141 3.060 3.060 11,340 -0.08(-2.55%)
Jan 17, 2018 3.111 3.190 3.093 3.140 54,495 +0.04(+1.21%)
Jan 16, 2018 3.100 3.135 3.030 3.102 16,087 +0.09(+3.07%)
Jan 12, 2018 3.010 3.010 3.010 0 +0.17(+5.95%)
Jan 11, 2018 2.974 2.978 2.841 2.841 25,113 -0.06(-2.22%)
Jan 10, 2018 2.900 2.910 2.884 2.905 4,825 +0.07(+2.30%)
Jan 09, 2018 2.890 2.890 2.840 2.840 22,873 -0.08(-2.74%)
Jan 08, 2018 2.922 2.922 2.890 2.920 20,720 +0.02(+0.69%)
Jan 05, 2018 2.950 2.975 2.900 2.900 13,325 -0.04(-1.36%)
Jan 04, 2018 2.890 2.940 2.890 2.940 68,050 +0.02(+0.66%)
Jan 03, 2018 2.973 2.973 2.910 2.921 68,361 -0.06(-1.96%)
Jan 02, 2018 2.900 2.980 2.900 2.979 13,890 +0.16(+5.65%)
Dec 29, 2017 2.820 2.820 2.820 0 +0.01(+0.36%)
Dec 28, 2017 2.800 2.820 2.800 2.810 1,000 -0.05(-1.75%)
Dec 27, 2017 2.873 2.880 2.844 2.860 40,550 +0.01(+0.35%)
Dec 26, 2017 2.810 2.850 2.810 2.850 700 +0.04(+1.42%)
Dec 22, 2017 2.740 2.813 2.740 2.810 11,435 +0.07(+2.55%)
Dec 21, 2017 2.700 2.740 2.700 2.740 8,900 -0.01(-0.50%)
Dec 20, 2017 2.630 2.754 2.630 2.754 4,250 +0.16(+5.99%)
Dec 19, 2017 2.599 2.599 2.598 2.598 7,040 -0.05(-1.95%)
Dec 18, 2017 2.530 2.650 2.530 2.650 1,500 +0.06(+2.36%)
Dec 15, 2017 2.700 2.700 2.577 2.589 27,476 -0.12(-4.47%)
Dec 14, 2017 2.640 2.710 2.640 2.710 8,200 +0.09(+3.44%)
Dec 13, 2017 2.600 2.650 2.600 2.620 10,900 +0.03(+1.06%)
Dec 12, 2017 2.520 2.592 2.520 2.592 20,350 +0.06(+2.47%)
Dec 11, 2017 2.442 2.530 2.442 2.530 300 +0.12(+5.20%)
Dec 07, 2017 2.405 2.405 2.405 0 -0.10(-4.18%)
Dec 06, 2017 2.461 2.510 2.460 2.510 10,900 +0.07(+2.83%)
Dec 05, 2017 2.430 2.441 2.420 2.441 6,400 -0.01(-0.37%)
Dec 04, 2017 2.440 2.455 2.440 2.450 2,988 -0.04(-1.57%)
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.