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 (%)
Aug 30, 2013 2.110 2.110 2.100 2.100 6,500 -0.09(-3.92%)
Aug 29, 2013 2.190 2.190 2.186 2.186 900 -0.09(-3.98%)
Aug 28, 2013 2.276 2.276 2.276 2.276 500 +0.08(+3.47%)
Aug 27, 2013 2.328 2.328 2.200 2.200 13,400 -0.04(-1.62%)
Aug 26, 2013 2.340 2.360 2.236 2.236 62,600 -0.10(-4.43%)
Aug 23, 2013 2.365 2.365 2.340 2.340 8,600 +0.11(+5.06%)
Aug 22, 2013 2.227 2.227 2.227 2.227 300 +0.02(+0.70%)
Aug 21, 2013 2.277 2.277 2.160 2.212 330,200 +0.06(+2.93%)
Aug 19, 2013 2.149 2.149 2.149 4,100 -0.01(-0.28%)
Aug 16, 2013 2.176 2.191 2.155 2.155 8,200 -0.04(-1.65%)
Aug 15, 2013 1.998 2.191 1.998 2.191 23,800 +0.20(+10.10%)
Aug 14, 2013 2.000 2.012 1.990 1.990 16,800 +0.07(+3.59%)
Aug 13, 2013 1.919 1.950 1.919 1.921 29,200 -0.06(-2.92%)
Aug 12, 2013 1.891 1.979 1.891 1.979 3,100 +0.37(+22.79%)
Aug 06, 2013 1.611 1.611 1.611 0 -0.07(-3.89%)
Aug 02, 2013 1.677 1.677 1.677 0 -0.16(-8.87%)
Jul 29, 2013 1.840 1.840 1.840 0 +0.02(+1.10%)
Jul 26, 2013 1.820 1.820 1.820 1.820 6,500 -0.04(-2.17%)
Jul 25, 2013 1.860 1.860 1.860 1.860 500 -0.04(-2.16%)
Jul 23, 2013 1.901 1.901 1.901 1.901 1,500 +0.08(+4.58%)
Jul 22, 2013 1.818 1.818 1.818 1.818 800 +0.14(+8.22%)
Jul 18, 2013 1.680 1.680 1.680 0 +0.01(+0.44%)
Jul 17, 2013 1.687 1.687 1.640 1.673 9,600 +0.02(+1.37%)
Jul 16, 2013 1.650 1.650 1.650 1.650 6,100 +0.08(+5.10%)
Jul 15, 2013 1.565 1.570 1.565 1.570 900 -0.01(-0.63%)
Jul 11, 2013 1.580 1.580 1.580 0 +0.13(+8.81%)
Jul 10, 2013 1.452 1.483 1.452 1.452 3,300 -0.03(-2.06%)
Jul 02, 2013 1.483 1.483 1.483 1.483 100 +0.06(+4.20%)
Jun 28, 2013 1.423 1.423 1.423 0 +0.10(+7.80%)
Jun 27, 2013 1.320 1.320 1.320 1.320 5,600 +0.12(+10.08%)
Jun 26, 2013 1.220 1.220 1.178 1.199 6,400 -0.12(-9.11%)
Jun 25, 2013 1.283 1.320 1.282 1.319 28,400 +0.06(+4.42%)
Jun 24, 2013 1.330 1.360 1.264 1.264 23,250 -0.14(-9.94%)
Jun 21, 2013 1.419 1.423 1.370 1.403 53,703 -0.01(-0.50%)
Jun 20, 2013 1.510 1.510 1.410 1.410 21,300 -0.31(-17.99%)
Jun 19, 2013 1.719 1.719 1.719 1.719 500 +0.02(+0.99%)
Jun 18, 2013 1.731 1.731 1.702 1.702 3,600 -0.01(-0.33%)
Jun 17, 2013 1.720 1.720 1.700 1.708 6,500 -0.15(-8.27%)
Jun 14, 2013 1.867 1.867 1.857 1.862 25,600 -0.08(-4.03%)
Jun 11, 2013 1.940 1.940 1.940 1.940 0 -0.10(-4.98%)
Jun 10, 2013 2.042 2.042 2.042 2.042 1,000 -0.03(-1.43%)
Jun 07, 2013 2.032 2.071 2.032 2.071 22,700 +0.09(+4.30%)
Jun 06, 2013 1.986 1.986 1.986 1.986 300 -0.05(-2.52%)
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.