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, 2016 3.590 3.590 3.509 3.560 4,700 +0.09(+2.48%)
Mar 30, 2016 3.380 3.530 3.380 3.474 3,603 +0.00(+0.06%)
Mar 29, 2016 3.345 3.520 3.293 3.472 7,600 +0.14(+4.26%)
Mar 28, 2016 3.366 3.380 3.328 3.330 27,450 -0.02(-0.69%)
Mar 24, 2016 3.353 3.353 3.353 0 +0.04(+1.08%)
Mar 23, 2016 3.442 3.442 3.317 3.317 11,550 -0.21(-6.03%)
Mar 22, 2016 3.601 3.636 3.500 3.530 4,500 +0.00(+0.00%)
Mar 21, 2016 3.542 3.612 3.485 3.530 11,592 -0.09(-2.60%)
Mar 18, 2016 3.548 3.628 3.497 3.624 325,117 -0.06(-1.51%)
Mar 17, 2016 3.756 3.760 3.680 3.680 4,653 +0.00(+0.00%)
Mar 16, 2016 3.417 3.680 3.310 3.680 5,301 +0.26(+7.69%)
Mar 15, 2016 3.330 3.442 3.257 3.417 20,886 +0.08(+2.50%)
Mar 14, 2016 3.500 3.500 3.330 3.334 9,406 -0.24(-6.62%)
Mar 11, 2016 3.760 3.760 3.557 3.570 50,472 -0.16(-4.34%)
Mar 10, 2016 3.530 3.732 3.530 3.732 7,830 +0.24(+6.93%)
Mar 09, 2016 3.410 3.490 3.270 3.490 9,558 +0.01(+0.20%)
Mar 08, 2016 3.617 3.617 3.470 3.483 28,125 -0.12(-3.43%)
Mar 07, 2016 3.600 3.757 3.594 3.607 5,920 +0.09(+2.47%)
Mar 04, 2016 3.739 3.880 3.470 3.520 10,506 -0.15(-4.10%)
Mar 03, 2016 3.410 3.671 3.410 3.671 19,508 +0.27(+7.92%)
Mar 02, 2016 3.357 3.401 3.331 3.401 10,490 +0.06(+1.70%)
Mar 01, 2016 3.534 3.550 3.344 3.344 6,474 -0.19(-5.40%)
Feb 29, 2016 3.410 3.560 3.410 3.535 61,542 +0.21(+6.16%)
Feb 26, 2016 3.519 3.547 3.290 3.330 109,995 -0.22(-6.24%)
Feb 25, 2016 3.270 3.619 3.270 3.551 13,205 +0.35(+10.98%)
Feb 24, 2016 3.260 3.530 3.165 3.200 45,290 +0.01(+0.44%)
Feb 23, 2016 3.070 3.190 3.050 3.186 19,909 +0.12(+3.78%)
Feb 22, 2016 3.027 3.086 3.000 3.070 47,697 -0.07(-2.23%)
Feb 19, 2016 3.083 3.197 3.083 3.140 141,198 -0.09(-2.79%)
Feb 18, 2016 2.920 3.230 2.920 3.230 11,967 +0.29(+9.86%)
Feb 16, 2016 2.940 2.940 2.940 0 -0.06(-2.00%)
Feb 12, 2016 3.000 3.000 3.000 0 +0.01(+0.40%)
Feb 11, 2016 2.959 3.057 2.910 2.988 20,705 +0.25(+9.23%)
Feb 10, 2016 2.653 2.750 2.645 2.735 11,000 -0.09(-3.34%)
Feb 09, 2016 3.100 3.100 2.830 2.830 11,221 -0.25(-8.24%)
Feb 08, 2016 2.910 3.140 2.900 3.084 42,517 +0.31(+11.34%)
Feb 05, 2016 2.666 2.780 2.666 2.770 4,366 -0.03(-0.97%)
Feb 04, 2016 2.780 2.882 2.780 2.797 11,300 +0.15(+5.55%)
Feb 03, 2016 2.649 2.690 2.649 2.650 1,970 +0.14(+5.42%)
Feb 02, 2016 2.589 2.589 2.514 2.514 850 -0.07(-2.57%)
Feb 01, 2016 2.590 2.600 2.540 2.580 5,000 +0.11(+4.41%)
Jan 29, 2016 2.406 2.474 2.406 2.471 5,400 +0.01(+0.28%)
Jan 28, 2016 2.500 2.500 2.444 2.464 9,748 -0.07(-2.59%)
Jan 27, 2016 2.527 2.530 2.527 2.530 1,191 +0.02(+0.80%)
Jan 26, 2016 2.485 2.520 2.459 2.510 17,950 +0.17(+7.26%)
Jan 25, 2016 2.390 2.390 2.324 2.340 9,883 -0.02(-0.81%)
Jan 22, 2016 2.347 2.360 2.330 2.359 88,100 +0.05(+2.28%)
Jan 21, 2016 2.335 2.339 2.307 2.307 5,800 -0.14(-5.91%)
Jan 20, 2016 2.590 2.590 2.421 2.451 4,158 -0.11(-4.25%)
Jan 19, 2016 2.540 2.590 2.520 2.560 20,259 -0.19(-6.91%)
Jan 15, 2016 2.750 2.750 2.750 0 +0.03(+0.99%)
Jan 14, 2016 2.830 2.830 2.680 2.723 24,290 -0.17(-5.78%)
Jan 13, 2016 2.833 2.911 2.830 2.890 13,700 +0.09(+3.21%)
Jan 12, 2016 2.799 2.810 2.799 2.800 680 -0.17(-5.71%)
Jan 11, 2016 2.900 2.970 2.900 2.970 2,500 -0.03(-1.02%)
Jan 08, 2016 3.030 3.060 2.966 3.000 9,822 -0.01(-0.33%)
Jan 07, 2016 2.878 3.112 2.860 3.010 17,133 +0.15(+5.24%)
Jan 06, 2016 2.870 2.886 2.844 2.860 5,325 +0.19(+7.12%)
Jan 05, 2016 2.668 2.680 2.668 2.670 1,925 -0.06(-2.20%)
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.