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 (%)
Mar 31, 2010 5.770 5.839 5.505 5.599 121,925 -0.22(-3.77%)
Mar 30, 2010 5.939 5.958 5.790 5.818 118,600 +0.02(+0.29%)
Mar 29, 2010 5.640 5.806 5.620 5.801 30,725 +0.27(+4.81%)
Mar 26, 2010 5.380 5.535 5.373 5.535 13,781 +0.14(+2.50%)
Mar 25, 2010 5.409 5.500 5.400 5.400 5,800 +0.04(+0.75%)
Mar 24, 2010 5.190 5.424 5.180 5.360 81,200 +0.11(+2.10%)
Mar 23, 2010 5.150 5.310 5.150 5.250 10,000 +0.12(+2.28%)
Mar 22, 2010 4.886 5.133 4.886 5.133 54,700 +0.24(+4.91%)
Mar 19, 2010 5.090 5.090 4.790 4.893 35,600 -0.15(-2.99%)
Mar 18, 2010 5.221 5.264 5.030 5.044 37,400 -0.26(-4.90%)
Mar 17, 2010 5.262 5.348 5.260 5.303 58,500 +0.10(+1.88%)
Mar 16, 2010 5.109 5.206 5.109 5.205 37,500 +0.22(+4.31%)
Mar 15, 2010 4.980 4.990 4.980 4.990 63,300 -0.05(-1.03%)
Mar 12, 2010 5.214 5.247 5.038 5.042 34,225 -0.02(-0.47%)
Mar 11, 2010 5.024 5.090 4.960 5.066 14,000 -0.02(-0.46%)
Mar 10, 2010 5.250 5.250 4.989 5.090 41,400 -0.14(-2.74%)
Mar 09, 2010 5.006 5.233 4.970 5.233 33,400 +0.16(+3.21%)
Mar 08, 2010 5.070 5.098 5.068 5.070 38,100 -0.10(-2.03%)
Mar 05, 2010 5.037 5.310 5.035 5.175 33,390 +0.22(+4.54%)
Mar 04, 2010 4.900 4.950 4.818 4.950 33,200 +0.09(+1.94%)
Mar 03, 2010 4.853 4.920 4.841 4.856 26,708 +0.09(+1.95%)
Mar 02, 2010 4.748 4.810 4.746 4.763 11,700 +0.13(+2.87%)
Mar 01, 2010 4.650 4.657 4.623 4.630 34,300 +0.06(+1.30%)
Feb 26, 2010 4.602 4.602 4.571 4.571 7,100 +0.01(+0.23%)
Feb 25, 2010 4.412 4.560 4.410 4.560 6,000 +0.11(+2.51%)
Feb 24, 2010 4.458 4.458 4.449 4.449 28,500 -0.01(-0.31%)
Feb 23, 2010 4.500 4.506 4.437 4.462 14,074 -0.05(-1.05%)
Feb 22, 2010 4.528 4.531 4.510 4.510 49,260 -0.02(-0.37%)
Feb 19, 2010 4.570 4.580 4.527 4.527 44,074 -0.13(-2.86%)
Feb 18, 2010 4.680 4.680 4.642 4.660 28,250 +0.17(+3.81%)
Feb 17, 2010 4.545 4.556 4.489 4.489 58,400 -0.02(-0.47%)
Feb 16, 2010 4.512 4.512 4.510 4.510 28,600 +0.22(+5.22%)
Feb 12, 2010 4.287 4.287 4.287 0 +0.09(+2.06%)
Feb 11, 2010 4.054 4.200 4.037 4.200 16,800 +0.16(+4.02%)
Feb 10, 2010 4.001 4.038 3.946 4.038 15,700 -0.05(-1.22%)
Feb 09, 2010 4.114 4.136 4.088 4.088 4,000 +0.03(+0.82%)
Feb 08, 2010 4.079 4.079 4.010 4.054 31,160 -0.02(-0.42%)
Feb 05, 2010 3.890 4.071 3.872 4.071 13,400 +0.05(+1.28%)
Feb 04, 2010 4.191 4.196 3.984 4.020 15,600 -0.28(-6.40%)
Feb 03, 2010 4.345 4.348 4.231 4.295 10,700 -0.09(-2.16%)
Feb 02, 2010 4.410 4.410 4.390 4.390 12,800 -0.01(-0.26%)
Feb 01, 2010 4.348 4.411 4.300 4.402 55,300 +0.13(+2.96%)
Jan 29, 2010 4.380 4.380 4.256 4.275 89,098 -0.02(-0.44%)
Jan 28, 2010 4.415 4.415 4.294 4.294 35,400 -0.07(-1.62%)
Jan 27, 2010 4.390 4.390 4.260 4.364 33,900 -0.08(-1.77%)
Jan 26, 2010 4.247 4.443 4.233 4.443 70,850 +0.02(+0.38%)
Jan 25, 2010 4.338 4.439 4.320 4.426 79,600 +0.20(+4.70%)
Jan 22, 2010 4.280 4.280 4.134 4.228 34,300 -0.25(-5.58%)
Jan 21, 2010 4.800 4.800 4.367 4.477 51,750 -0.22(-4.72%)
Jan 20, 2010 4.616 4.770 4.250 4.699 33,200 -0.20(-4.10%)
Jan 19, 2010 4.900 4.900 4.900 4.900 23,800 +0.17(+3.58%)
Jan 15, 2010 4.731 4.731 4.731 0 +0.13(+2.92%)
Jan 14, 2010 4.540 4.596 4.540 4.596 27,700 -0.00(-0.08%)
Jan 13, 2010 4.556 4.620 4.508 4.600 11,900 +0.08(+1.74%)
Jan 12, 2010 4.610 4.610 4.521 4.521 27,700 -0.10(-2.13%)
Jan 11, 2010 4.641 4.659 4.613 4.620 32,100 +0.04(+0.89%)
Jan 08, 2010 4.543 4.579 4.543 4.579 29,000 +0.10(+2.22%)
Jan 07, 2010 4.550 4.550 4.380 4.480 55,900 -0.05(-1.20%)
Jan 06, 2010 4.558 4.568 4.535 4.535 33,200 +0.17(+4.00%)
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.