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 (%)
Nov 30, 2005 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
Nov 29, 2005 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
Nov 28, 2005 1.350 1.350 1.350 1.350 1,500 -0.15(-10.00%)
Nov 25, 2005 1.500 1.500 1.500 1.500 500 +0.08(+5.63%)
Nov 23, 2005 1.420 1.420 1.420 1.420 3,300 -0.01(-0.35%)
Nov 22, 2005 1.425 1.425 1.425 1.425 0 +0.00(+0.00%)
Nov 21, 2005 1.425 1.425 1.425 1.425 0 +0.00(+0.00%)
Nov 18, 2005 1.425 1.425 1.425 1.425 1,000 +0.08(+6.11%)
Nov 17, 2005 1.343 1.343 1.343 1.343 0 +0.00(+0.00%)
Nov 16, 2005 1.343 1.343 1.343 1.343 0 +0.00(+0.00%)
Nov 15, 2005 1.343 1.343 1.343 1.343 2,000 +0.02(+1.82%)
Nov 14, 2005 1.319 1.319 1.319 1.319 2,000 -0.03(-2.30%)
Nov 11, 2005 1.350 1.350 1.350 1.350 3,000 +0.03(+2.27%)
Nov 10, 2005 1.320 1.320 1.320 1.320 0 +0.00(+0.00%)
Nov 09, 2005 1.320 1.320 1.320 1.320 0 +0.00(+0.00%)
Nov 08, 2005 1.318 1.330 1.320 1.320 1,700 +0.00(+0.17%)
Nov 07, 2005 1.318 1.318 1.318 1.318 100 -0.03(-2.03%)
Nov 04, 2005 1.345 1.345 1.345 1.345 0 +0.00(+0.00%)
Nov 03, 2005 1.345 1.345 1.345 1.345 1,500 +0.07(+5.91%)
Nov 02, 2005 1.270 1.270 1.250 1.270 1,100 -0.04(-3.27%)
Nov 01, 2005 1.313 1.313 1.313 1.313 3,000 -0.09(-6.31%)
Oct 31, 2005 1.401 1.401 1.401 1.401 0 +0.00(+0.00%)
Oct 28, 2005 1.401 1.401 1.401 1.401 5,000 +0.01(+0.82%)
Oct 27, 2005 1.390 1.390 1.370 1.390 3,500 +0.05(+3.75%)
Oct 26, 2005 1.340 1.340 1.330 1.340 4,000 -0.12(-7.92%)
Oct 25, 2005 1.455 1.455 1.455 1.455 1,000 +0.02(+1.39%)
Oct 24, 2005 1.435 1.435 1.400 1.435 7,800 -0.00(-0.35%)
Oct 21, 2005 1.440 1.450 1.435 1.440 17,600 -0.02(-1.37%)
Oct 20, 2005 1.460 1.570 1.455 1.460 13,900 +0.00(+0.14%)
Oct 19, 2005 1.458 1.480 1.380 1.458 7,900 -0.07(-4.71%)
Oct 18, 2005 1.530 1.530 1.460 1.530 40,100 +0.01(+0.66%)
Oct 17, 2005 1.520 1.550 1.518 1.520 51,400 +0.01(+0.60%)
Oct 14, 2005 1.511 1.525 1.511 1.511 4,500 -0.01(-0.92%)
Oct 13, 2005 1.570 1.540 1.525 1.525 3,000 -0.05(-2.87%)
Oct 12, 2005 1.570 1.575 1.539 1.570 35,000 +0.05(+3.29%)
Oct 11, 2005 1.520 1.550 1.496 1.520 88,533 +0.06(+4.11%)
Oct 10, 2005 1.460 1.460 1.460 1.460 0 +0.00(+0.00%)
Oct 07, 2005 1.460 1.460 1.460 1.460 150 -0.07(-4.34%)
Oct 06, 2005 1.526 1.526 1.526 1.526 0 +0.00(+0.00%)
Oct 05, 2005 1.526 1.526 1.526 1.526 0 +0.00(+0.00%)
Oct 04, 2005 1.526 1.526 1.526 1.526 0 +0.00(+0.00%)
Oct 03, 2005 1.526 1.526 1.526 2,300 +0.01(+0.74%)
Sep 30, 2005 1.515 1.515 1.515 1.515 0 +0.00(+0.00%)
Sep 29, 2005 1.515 1.515 1.515 1.515 0 +0.00(+0.00%)
Sep 28, 2005 1.515 1.515 1.515 1.515 0 +0.00(+0.00%)
Sep 27, 2005 1.515 1.515 1.515 1.515 7,000 +0.00(+0.26%)
Sep 26, 2005 1.511 1.511 1.511 1.511 6,000 +0.01(+0.73%)
Sep 23, 2005 1.500 1.500 1.500 1.500 100 -0.04(-2.64%)
Sep 22, 2005 1.541 1.680 1.541 1.541 14,000 +0.04(+2.71%)
Sep 21, 2005 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Sep 20, 2005 1.500 1.500 1.500 1.500 1,000 +0.04(+2.74%)
Sep 19, 2005 1.460 1.460 1.460 1.460 1,000 +0.18(+14.06%)
Sep 16, 2005 1.280 1.280 1.280 1.280 0 +0.00(+0.00%)
Sep 15, 2005 1.280 1.280 1.280 1.280 0 +0.00(+0.00%)
Sep 14, 2005 1.280 1.280 1.280 1.280 0 +0.00(+0.00%)
Sep 13, 2005 1.280 1.280 1.280 1.280 0 +0.00(+0.00%)
Sep 12, 2005 1.280 1.280 1.280 1.280 0 +0.00(+0.00%)
Sep 09, 2005 1.280 1.280 1.280 1.280 0 +0.00(+0.00%)
Sep 08, 2005 1.280 1.280 1.280 1.280 0 +0.00(+0.00%)
Sep 07, 2005 1.280 1.280 1.280 1.280 0 +0.00(+0.00%)
Sep 06, 2005 1.280 1.280 1.280 1.280 0 +0.00(+0.00%)
Sep 02, 2005 1.280 1.280 1.280 1.280 0 +0.00(+0.00%)
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.