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, 2010 9.457 9.457 9.349 9.351 8,400 +0.17(+1.85%)
Sep 29, 2010 9.197 9.197 9.139 9.181 26,000 +0.03(+0.31%)
Sep 28, 2010 9.084 9.153 8.990 9.153 12,800 +0.02(+0.25%)
Sep 27, 2010 8.946 9.130 8.946 9.130 7,200 +0.11(+1.26%)
Sep 24, 2010 8.937 9.070 8.930 9.017 8,151 +0.21(+2.43%)
Sep 23, 2010 8.910 9.017 8.706 8.803 25,600 -0.17(-1.87%)
Sep 22, 2010 9.264 9.300 8.944 8.970 50,330 +0.02(+0.26%)
Sep 21, 2010 9.060 9.120 8.720 8.947 26,430 -0.14(-1.57%)
Sep 20, 2010 9.293 9.343 9.090 9.090 11,700 -0.08(-0.89%)
Sep 17, 2010 9.400 9.400 9.172 9.172 10,800 -0.04(-0.41%)
Sep 15, 2010 9.530 9.530 9.210 9.210 35,931 -0.24(-2.52%)
Sep 14, 2010 9.426 9.512 9.420 9.448 12,682 +0.20(+2.14%)
Sep 13, 2010 9.000 9.250 9.000 9.250 8,800 +0.16(+1.75%)
Sep 10, 2010 8.618 9.091 8.618 9.091 28,520 +0.36(+4.14%)
Sep 09, 2010 8.999 8.999 8.603 8.730 56,853 -0.19(-2.12%)
Sep 08, 2010 9.240 9.476 8.878 8.919 28,825 -0.11(-1.19%)
Sep 07, 2010 8.770 9.046 8.770 9.026 38,800 +0.36(+4.11%)
Sep 03, 2010 8.487 8.750 8.448 8.670 15,356 +0.43(+5.22%)
Sep 02, 2010 8.300 8.330 8.240 8.240 9,213 +0.06(+0.73%)
Sep 01, 2010 8.286 8.424 8.180 8.180 10,800 -0.09(-1.14%)
Aug 31, 2010 8.306 8.317 8.274 8.274 31,600 +0.14(+1.67%)
Aug 30, 2010 8.144 8.220 8.138 8.138 17,700 +0.01(+0.10%)
Aug 27, 2010 8.139 8.175 8.020 8.130 14,995 +0.06(+0.75%)
Aug 26, 2010 8.188 8.188 8.040 8.069 15,512 -0.01(-0.12%)
Aug 25, 2010 7.984 8.118 7.962 8.079 23,222 +0.08(+0.99%)
Aug 24, 2010 7.760 8.083 7.760 8.000 79,430 -0.26(-3.18%)
Aug 23, 2010 8.350 8.350 8.230 8.262 59,800 -0.22(-2.54%)
Aug 20, 2010 8.322 8.477 8.322 8.477 39,130 -0.06(-0.73%)
Aug 19, 2010 8.479 8.600 8.479 8.540 47,255 +0.04(+0.47%)
Aug 18, 2010 8.348 8.500 8.332 8.500 10,900 +0.16(+1.92%)
Aug 17, 2010 8.331 8.404 8.270 8.340 18,170 +0.11(+1.38%)
Aug 16, 2010 8.155 8.349 8.155 8.226 41,100 +0.12(+1.44%)
Aug 13, 2010 8.169 8.200 8.000 8.110 23,137 +0.01(+0.12%)
Aug 12, 2010 8.072 8.408 8.047 8.100 20,344 +0.25(+3.18%)
Aug 11, 2010 7.870 7.914 7.814 7.850 44,299 -0.06(-0.76%)
Aug 10, 2010 7.815 7.910 7.815 7.910 4,350 -0.03(-0.43%)
Aug 09, 2010 7.940 7.990 7.890 7.944 17,339 +0.02(+0.29%)
Aug 06, 2010 7.940 7.940 7.901 7.921 8,150 +0.05(+0.65%)
Aug 05, 2010 8.069 8.147 7.870 7.870 20,576 -0.03(-0.39%)
Aug 04, 2010 7.975 8.040 7.860 7.901 15,250 +0.30(+3.96%)
Aug 03, 2010 7.225 7.680 7.225 7.600 25,750 +0.83(+12.26%)
Aug 02, 2010 6.700 6.800 6.700 6.770 2,798 -0.11(-1.66%)
Jul 30, 2010 6.905 6.938 6.876 6.884 25,500 -0.19(-2.63%)
Jul 29, 2010 6.943 7.070 6.933 7.070 18,000 +0.31(+4.56%)
Jul 28, 2010 6.690 6.782 6.690 6.761 16,819 +0.03(+0.45%)
Jul 27, 2010 6.591 6.731 6.591 6.731 17,200 -0.10(-1.45%)
Jul 26, 2010 6.960 6.960 6.750 6.830 17,075 +0.03(+0.45%)
Jul 23, 2010 6.799 6.799 6.799 6.799 1,700 -0.01(-0.16%)
Jul 22, 2010 6.557 6.810 6.557 6.810 32,750 +0.33(+5.11%)
Jul 21, 2010 6.622 6.646 6.479 6.479 35,800 -0.12(-1.86%)
Jul 20, 2010 6.584 6.638 6.440 6.602 18,292 -0.02(-0.32%)
Jul 19, 2010 6.955 6.960 6.550 6.624 25,841 -0.38(-5.48%)
Jul 16, 2010 6.910 7.008 6.900 7.008 39,850 +0.01(+0.08%)
Jul 15, 2010 6.896 7.002 6.770 7.002 18,900 +0.23(+3.45%)
Jul 14, 2010 6.807 6.909 6.768 6.768 119,800 -0.14(-2.04%)
Jul 13, 2010 7.046 7.057 6.800 6.909 66,200 +0.08(+1.18%)
Jul 12, 2010 7.068 7.175 6.828 6.828 21,600 -0.30(-4.24%)
Jul 09, 2010 7.000 7.329 7.000 7.130 26,540 +0.24(+3.46%)
Jul 08, 2010 7.189 7.189 6.892 6.892 22,025 -0.04(-0.53%)
Jul 07, 2010 7.038 7.060 6.669 6.928 25,900 -0.21(-2.89%)
Jul 06, 2010 7.252 7.440 6.863 7.134 54,700 -0.39(-5.13%)
Jul 02, 2010 7.500 7.790 7.500 7.520 28,965 -0.05(-0.66%)
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.