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 (%)
Sep 30, 2015 2.120 2.170 2.110 2.164 3,460 +0.02(+0.71%)
Sep 29, 2015 2.219 2.219 2.149 2.149 1,758 -0.01(-0.50%)
Sep 28, 2015 2.270 2.270 2.160 2.160 2,261 -0.15(-6.63%)
Sep 25, 2015 2.279 2.340 2.279 2.313 5,576 +0.02(+0.78%)
Sep 24, 2015 2.283 2.320 2.244 2.295 50,680 +0.09(+4.21%)
Sep 23, 2015 2.205 2.236 2.203 2.203 47,402 +0.07(+3.51%)
Sep 22, 2015 2.251 2.260 2.128 2.128 5,995 -0.17(-7.26%)
Sep 21, 2015 2.350 2.360 2.286 2.295 5,266 -0.04(-1.76%)
Sep 18, 2015 2.460 2.460 2.336 2.336 8,553 -0.10(-4.22%)
Sep 17, 2015 2.173 2.480 1.916 2.438 31,595 +0.14(+6.06%)
Sep 16, 2015 2.372 2.435 2.299 2.299 14,367 +0.02(+0.91%)
Sep 15, 2015 2.299 2.335 2.262 2.278 43,908 -0.01(-0.59%)
Sep 14, 2015 2.311 2.340 2.246 2.292 10,399 -0.00(-0.17%)
Sep 11, 2015 2.217 2.320 2.166 2.296 28,547 +0.09(+4.08%)
Sep 10, 2015 2.270 2.270 2.196 2.206 15,843 -0.02(-1.09%)
Sep 09, 2015 2.280 2.280 2.229 2.230 12,819 -0.07(-3.04%)
Sep 08, 2015 2.358 2.369 2.267 2.300 10,963 -0.02(-0.86%)
Sep 04, 2015 2.320 2.320 2.320 0 +0.06(+2.65%)
Sep 03, 2015 2.357 2.442 2.260 2.260 24,576 -0.09(-3.83%)
Sep 02, 2015 2.346 2.350 2.346 2.350 300 -0.11(-4.48%)
Sep 01, 2015 2.470 2.470 2.460 2.460 1,000 +0.02(+0.66%)
Aug 28, 2015 2.444 2.444 2.444 0 +0.14(+6.25%)
Aug 27, 2015 2.350 2.350 2.300 2.300 5,000 +0.10(+4.41%)
Aug 26, 2015 2.240 2.240 2.203 2.203 245 -0.12(-5.05%)
Aug 25, 2015 2.286 2.320 2.286 2.320 3,200 -0.26(-9.92%)
Aug 24, 2015 2.519 2.575 2.519 2.575 1,920 -0.01(-0.31%)
Aug 21, 2015 2.659 2.659 2.583 2.583 1,910 -0.14(-5.06%)
Aug 20, 2015 2.742 2.742 2.721 2.721 700 +0.09(+3.51%)
Aug 19, 2015 2.620 2.629 2.620 2.629 1,065 +0.11(+4.29%)
Aug 18, 2015 2.521 2.521 2.521 2.521 500 -0.08(-3.04%)
Aug 17, 2015 2.480 2.600 2.480 2.600 77,026 +0.15(+6.29%)
Aug 14, 2015 2.446 2.446 2.446 2.446 650 -0.14(-5.40%)
Aug 13, 2015 2.550 2.591 2.550 2.585 788 -0.07(-2.81%)
Aug 12, 2015 2.629 2.694 2.629 2.660 850 +0.22(+8.98%)
Aug 11, 2015 2.441 2.441 2.441 2.441 1,230 +0.05(+2.13%)
Aug 10, 2015 2.370 2.390 2.350 2.390 29,200 +0.06(+2.58%)
Aug 07, 2015 2.273 2.371 2.273 2.330 6,255 +0.10(+4.32%)
Aug 05, 2015 2.234 2.234 2.234 0 +0.15(+7.38%)
Aug 04, 2015 2.146 2.146 2.080 2.080 3,500 +0.05(+2.46%)
Aug 03, 2015 2.118 2.118 2.030 2.030 3,400 -0.07(-3.52%)
Jul 31, 2015 2.104 2.104 2.104 2.104 300 +0.11(+5.46%)
Jul 30, 2015 2.074 2.078 1.995 1.995 9,050 -0.15(-6.97%)
Jul 29, 2015 2.077 2.145 2.077 2.145 3,130 +0.07(+3.60%)
Jul 28, 2015 2.098 2.098 2.061 2.070 4,606 -0.01(-0.57%)
Jul 27, 2015 2.215 2.215 2.082 2.082 2,000 -0.03(-1.61%)
Jul 24, 2015 1.830 2.116 1.830 2.116 95,320 +0.18(+9.07%)
Jul 23, 2015 1.954 1.954 1.900 1.940 2,459 -0.08(-3.79%)
Jul 22, 2015 2.000 2.017 2.000 2.017 500 +0.09(+4.48%)
Jul 21, 2015 2.030 2.061 1.930 1.930 8,986 -0.05(-2.35%)
Jul 20, 2015 2.088 2.110 1.976 1.976 21,882 -0.26(-11.75%)
Jul 17, 2015 2.258 2.258 2.240 2.240 1,150 -0.10(-4.29%)
Jul 16, 2015 2.350 2.350 2.340 2.340 2,600 -0.01(-0.37%)
Jul 15, 2015 2.409 2.409 2.349 2.349 400 -0.04(-1.81%)
Jul 13, 2015 2.392 2.392 2.392 0 -0.08(-3.29%)
Jul 10, 2015 2.473 2.473 2.473 2.473 2,597 +0.01(+0.33%)
Jul 09, 2015 2.461 2.465 2.455 2.465 3,000 +0.08(+3.15%)
Jul 07, 2015 2.390 2.390 2.390 0 -0.22(-8.44%)
Jul 06, 2015 2.604 2.610 2.604 2.610 1,200 +0.02(+0.73%)
Jul 02, 2015 2.591 2.591 2.591 0 -0.06(-2.22%)
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.