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 (%)
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%)
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.