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, 2019 2.713 2.810 2.713 2.810 26,301 +0.09(+3.31%)
Feb 27, 2019 2.710 2.730 2.690 2.720 26,050 +0.03(+1.12%)
Feb 26, 2019 2.668 2.720 2.650 2.690 33,804 +0.00(+0.00%)
Feb 25, 2019 2.660 2.747 2.660 2.690 7,384 -0.03(-1.10%)
Feb 22, 2019 2.688 2.730 2.680 2.720 8,900 +0.02(+0.74%)
Feb 21, 2019 2.688 2.700 2.667 2.700 9,012 -0.06(-2.17%)
Feb 20, 2019 2.570 2.760 2.570 2.760 15,741 +0.20(+8.00%)
Feb 19, 2019 2.430 2.590 2.430 2.556 56,325 +0.15(+6.08%)
Feb 15, 2019 2.380 2.423 2.360 2.409 18,000 +0.12(+5.21%)
Feb 14, 2019 2.300 2.300 2.290 2.290 2,700 +0.02(+0.68%)
Feb 13, 2019 2.322 2.322 2.275 2.275 6,600 +0.06(+2.92%)
Feb 12, 2019 2.180 2.210 2.160 2.210 49,160 +0.03(+1.38%)
Feb 11, 2019 2.210 2.210 2.160 2.180 43,229 -0.07(-3.11%)
Feb 08, 2019 2.250 2.290 2.240 2.250 50,200 +0.09(+4.17%)
Feb 07, 2019 2.150 2.160 2.140 2.160 10,000 -0.10(-4.42%)
Feb 06, 2019 2.230 2.280 2.230 2.260 9,900 +0.02(+0.89%)
Feb 05, 2019 2.240 2.240 2.240 23,822 +0.00(+0.00%)
Feb 04, 2019 2.242 2.247 2.213 2.240 62,150 +0.00(+0.00%)
Feb 01, 2019 2.240 2.240 2.220 2.240 7,300 +0.01(+0.39%)
Jan 31, 2019 2.240 2.240 2.231 2.231 28,477 -0.00(-0.12%)
Jan 30, 2019 2.190 2.234 2.190 2.234 3,000 +0.03(+1.55%)
Jan 29, 2019 2.250 2.250 2.190 2.200 40,529 -0.05(-2.13%)
Jan 28, 2019 2.216 2.248 2.216 2.248 4,539 +0.05(+2.18%)
Jan 25, 2019 2.190 2.200 2.190 2.200 6,400 +0.05(+2.50%)
Jan 24, 2019 2.126 2.154 2.126 2.146 15,000 +0.05(+2.19%)
Jan 23, 2019 2.038 2.100 2.038 2.100 5,500 +0.08(+3.98%)
Jan 22, 2019 2.020 2.020 2.020 2.020 200 -0.02(-0.99%)
Jan 18, 2019 2.040 2.050 2.040 2.040 3,200 +0.00(+0.24%)
Jan 17, 2019 2.029 2.035 2.010 2.035 6,500 +0.02(+0.76%)
Jan 16, 2019 2.079 2.079 2.020 2.020 3,200 -0.05(-2.42%)
Jan 15, 2019 2.050 2.070 2.050 2.070 10,646 +0.02(+0.99%)
Jan 14, 2019 2.040 2.070 2.040 2.050 71,800 -0.04(-1.93%)
Jan 11, 2019 2.090 2.090 2.090 271,489 +0.00(+0.00%)
Jan 10, 2019 2.230 2.230 2.090 2.090 13,698 -0.13(-5.86%)
Jan 09, 2019 2.230 2.230 2.220 2.220 600 +0.03(+1.37%)
Jan 08, 2019 2.200 2.200 2.190 2.190 10,961 -0.03(-1.35%)
Jan 07, 2019 2.300 2.300 2.220 2.220 3,000 -0.08(-3.44%)
Jan 04, 2019 2.300 2.319 2.270 2.299 7,400 -0.03(-1.32%)
Jan 03, 2019 2.160 2.330 2.160 2.330 6,648 +0.19(+8.88%)
Jan 02, 2019 2.140 2.140 2.140 2.140 1,000 -0.00(-0.11%)
Dec 31, 2018 2.132 2.142 2.132 2.142 1,700 +0.10(+4.92%)
Dec 28, 2018 2.003 2.042 2.000 2.042 256,500 +0.04(+2.10%)
Dec 27, 2018 2.060 2.060 1.930 2.000 222,070 -0.05(-2.44%)
Dec 26, 2018 2.070 2.070 1.960 2.050 27,250 +0.00(+0.00%)
Dec 24, 2018 2.103 2.103 2.046 2.050 406,400 +0.01(+0.49%)
Dec 21, 2018 2.040 2.040 2.040 2.040 300 -0.05(-2.39%)
Dec 20, 2018 2.125 2.178 2.080 2.090 16,620 -0.00(-0.18%)
Dec 19, 2018 2.220 2.220 2.094 2.094 26,100 -0.02(-0.77%)
Dec 18, 2018 2.100 2.110 2.100 2.110 9,947 +0.01(+0.48%)
Dec 17, 2018 1.870 2.100 1.870 2.100 28,740 +0.23(+12.10%)
Dec 14, 2018 1.873 1.873 1.873 1.873 200 -0.05(-2.43%)
Dec 13, 2018 1.910 1.920 1.910 1.920 350 +0.07(+3.78%)
Dec 12, 2018 1.886 1.886 1.850 1.850 4,800 +0.00(+0.00%)
Dec 11, 2018 1.897 1.897 1.830 1.850 5,428 -0.02(-1.28%)
Dec 10, 2018 1.845 1.910 1.841 1.874 17,620 -0.01(-0.77%)
Dec 07, 2018 1.805 1.889 1.805 1.889 4,600 +0.10(+5.50%)
Dec 06, 2018 1.852 1.870 1.790 1.790 8,450 -0.03(-1.78%)
Dec 04, 2018 1.820 1.835 1.810 1.823 4,000 +0.00(+0.14%)
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.