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%)
Jun 05, 2013 1.988 2.037 1.988 2.037 22,100 +0.12(+6.53%)
May 31, 2013 1.912 1.912 1.912 0 +0.07(+3.93%)
May 29, 2013 1.840 1.840 1.840 7,272 +0.09(+5.14%)
May 28, 2013 1.750 1.750 1.750 1.750 200 +0.04(+2.34%)
May 24, 2013 1.710 1.710 1.710 1.710 400 +0.08(+5.23%)
May 23, 2013 1.625 1.625 1.625 1.625 6,800 +0.02(+1.24%)
May 22, 2013 1.690 1.698 1.605 1.605 13,800 +0.02(+1.16%)
May 21, 2013 1.550 1.600 1.550 1.587 7,700 -0.01(-0.83%)
May 20, 2013 1.530 1.620 1.530 1.600 15,700 -0.13(-7.27%)
May 16, 2013 1.726 1.726 1.726 1.726 1,200 +0.04(+2.10%)
May 15, 2013 1.683 1.690 1.683 1.690 6,300 -0.26(-13.33%)
May 13, 2013 1.950 1.950 1.950 1.950 2,500 +0.06(+3.29%)
May 10, 2013 1.930 1.940 1.888 1.888 5,900 -0.26(-12.05%)
May 09, 2013 2.105 2.147 2.101 2.147 4,224 +0.16(+7.98%)
May 08, 2013 1.984 1.988 1.984 1.988 5,300 +0.08(+4.43%)
May 07, 2013 1.946 1.946 1.903 1.903 600 -0.08(-4.13%)
May 06, 2013 1.986 1.986 1.986 1.986 400 +0.02(+1.15%)
May 03, 2013 1.963 1.963 1.963 1.963 100 +0.07(+3.86%)
May 02, 2013 1.890 1.890 1.890 1.890 100 +0.08(+4.42%)
May 01, 2013 1.810 1.810 1.780 1.810 300 -0.05(-2.50%)
Apr 30, 2013 1.870 1.870 1.856 1.856 28,632 +0.07(+3.71%)
Apr 26, 2013 1.790 1.790 1.790 0 -0.08(-4.23%)
Apr 25, 2013 1.830 1.880 1.815 1.869 12,400 +0.14(+8.03%)
Apr 24, 2013 1.701 1.730 1.701 1.730 24,500 +0.08(+4.85%)
Apr 23, 2013 1.750 1.750 1.650 1.650 1,910 -0.10(-5.76%)
Apr 22, 2013 1.706 1.751 1.670 1.751 3,400 +0.11(+6.59%)
Apr 19, 2013 1.654 1.654 1.643 1.643 11,500 +0.10(+6.66%)
Apr 18, 2013 1.540 1.560 1.521 1.540 10,800 +0.10(+7.02%)
Apr 17, 2013 1.580 1.586 1.439 1.439 12,300 -0.27(-15.96%)
Apr 16, 2013 1.885 1.885 1.667 1.712 6,500 +0.00(+0.11%)
Apr 15, 2013 1.820 1.830 1.710 1.710 19,390 -0.32(-15.75%)
Apr 12, 2013 2.070 2.070 2.012 2.030 8,700 -0.22(-9.79%)
Apr 11, 2013 2.273 2.283 2.245 2.250 98,600 -0.10(-4.25%)
Apr 09, 2013 2.350 2.350 2.350 0 +0.13(+5.86%)
Apr 08, 2013 2.262 2.262 2.220 2.220 10,500 -0.10(-4.20%)
Apr 05, 2013 2.210 2.317 2.210 2.317 19,700 +0.10(+4.39%)
Apr 04, 2013 2.211 2.220 2.190 2.220 11,400 +0.02(+0.91%)
Apr 03, 2013 2.350 2.350 2.200 2.200 8,600 -0.13(-5.42%)
Apr 02, 2013 2.442 2.442 2.326 2.326 18,200 -0.19(-7.70%)
Apr 01, 2013 2.520 2.520 2.520 2.520 100 -0.06(-2.33%)
Mar 28, 2013 2.580 2.580 2.580 2.580 100 +0.01(+0.39%)
Mar 27, 2013 2.590 2.590 2.570 2.570 11,000 -0.01(-0.39%)
Mar 26, 2013 2.580 2.580 2.580 2.580 100 +0.01(+0.26%)
Mar 25, 2013 2.690 2.690 2.573 2.573 2,900 -0.10(-3.91%)
Mar 22, 2013 2.678 2.678 2.678 2.678 600 +0.15(+5.85%)
Mar 20, 2013 2.530 2.530 2.530 1,500 +0.02(+0.70%)
Mar 19, 2013 2.545 2.545 2.513 2.513 800 -0.03(-1.09%)
Mar 18, 2013 2.530 2.540 2.530 2.540 900 +0.09(+3.72%)
Mar 15, 2013 2.410 2.449 2.410 2.449 21,712 +0.06(+2.47%)
Mar 14, 2013 2.390 2.390 2.390 2.390 45,700 +0.10(+4.37%)
Mar 13, 2013 2.370 2.370 2.278 2.290 5,200 +0.03(+1.33%)
Mar 12, 2013 2.484 2.510 2.200 2.260 49,600 -0.19(-7.76%)
Mar 11, 2013 2.502 2.502 2.450 2.450 2,100 -0.10(-3.85%)
Mar 08, 2013 2.400 2.548 2.400 2.548 3,000 +0.02(+0.72%)
Mar 07, 2013 2.572 2.590 2.530 2.530 12,900 +0.04(+1.48%)
Mar 06, 2013 2.448 2.493 2.377 2.493 14,200 -0.13(-4.85%)
Mar 05, 2013 2.630 2.630 2.620 2.620 13,200 +0.02(+0.75%)
Mar 04, 2013 2.613 2.613 2.564 2.600 2,500 -0.09(-3.49%)
Mar 01, 2013 2.807 2.807 2.630 2.694 14,800 -0.09(-3.08%)
Feb 28, 2013 2.790 2.790 2.780 2.780 6,400 -0.12(-4.13%)
Feb 27, 2013 2.900 2.900 2.900 2.900 800 +0.05(+1.75%)
Feb 26, 2013 2.768 2.850 2.768 2.850 27,600 +0.07(+2.55%)
Feb 25, 2013 2.777 2.779 2.777 2.779 2,000 +0.04(+1.29%)
Feb 22, 2013 2.470 2.744 2.470 2.744 5,400 +0.30(+12.07%)
Feb 21, 2013 2.280 2.470 2.280 2.448 8,767 +0.19(+8.32%)
Feb 20, 2013 2.398 2.398 2.260 2.260 5,700 -0.10(-4.23%)
Feb 19, 2013 2.330 2.370 2.330 2.360 4,800 +0.07(+3.21%)
Feb 15, 2013 2.440 2.440 2.260 2.286 2,800 -0.29(-11.39%)
Feb 14, 2013 2.580 2.580 2.580 2.580 500 -0.03(-1.23%)
Feb 13, 2013 2.640 2.670 2.612 2.612 3,300 +0.01(+0.29%)
Feb 12, 2013 2.600 2.614 2.576 2.604 85,013 -0.05(-1.72%)
Feb 11, 2013 2.700 2.711 2.650 2.650 15,000 -0.22(-7.67%)
Feb 07, 2013 2.870 2.870 2.870 0 -0.03(-0.99%)
Feb 06, 2013 2.899 2.899 2.899 2.899 6,000 +0.03(+1.00%)
Feb 01, 2013 2.870 2.870 2.870 0 +0.06(+1.97%)
Jan 31, 2013 2.940 2.940 2.800 2.814 89,000 -0.25(-8.27%)
Jan 30, 2013 3.070 3.070 3.068 3.068 1,800 +0.01(+0.27%)
Jan 29, 2013 3.019 3.060 3.019 3.060 1,900 -0.03(-0.97%)
Jan 25, 2013 3.090 3.090 3.090 1,000 -0.15(-4.63%)
Jan 24, 2013 3.258 3.258 3.240 3.240 3,300 -0.06(-1.92%)
Jan 23, 2013 3.442 3.442 3.303 3.303 28,400 -0.18(-5.17%)
Jan 22, 2013 3.450 3.483 3.450 3.483 16,800 +0.04(+1.26%)
Jan 18, 2013 3.470 3.470 3.421 3.440 10,200 +0.03(+0.80%)
Jan 17, 2013 3.413 3.413 3.413 3.413 2,000 -0.01(-0.21%)
Jan 16, 2013 3.390 3.428 3.390 3.420 3,900 +0.07(+2.09%)
Jan 15, 2013 3.352 3.352 3.350 3.350 11,700 +0.07(+2.17%)
Jan 10, 2013 3.279 3.279 3.279 0 +0.05(+1.52%)
Jan 09, 2013 3.255 3.264 3.230 3.230 3,200 -0.05(-1.55%)
Jan 08, 2013 3.281 3.281 3.281 3.281 1,700 -0.04(-1.18%)
Jan 07, 2013 3.336 3.360 3.288 3.320 700 -0.07(-2.13%)
Jan 04, 2013 3.327 3.393 3.327 3.392 3,300 +0.01(+0.36%)
Jan 03, 2013 3.405 3.405 3.380 3.380 1,100 -0.17(-4.79%)
Jan 02, 2013 3.550 3.550 3.290 3.550 2,600 +0.26(+7.89%)
Dec 28, 2012 3.290 3.290 3.290 3.290 11,300 -0.07(-2.12%)
Dec 27, 2012 3.361 3.361 3.361 3.361 800 +0.03(+0.95%)
Dec 26, 2012 3.350 3.350 3.330 3.330 1,200 -0.02(-0.59%)
Dec 24, 2012 3.370 3.370 3.350 3.350 400 +0.04(+1.34%)
Dec 21, 2012 3.293 3.383 3.293 3.305 6,400 -0.01(-0.44%)
Dec 20, 2012 3.273 3.320 3.273 3.320 10,500 +0.03(+0.91%)
Dec 19, 2012 3.290 3.290 3.290 3.290 100 +0.02(+0.76%)
Dec 18, 2012 3.290 3.307 3.260 3.265 14,500 -0.11(-3.33%)
Dec 13, 2012 3.378 3.378 3.378 0 -0.06(-1.68%)
Dec 12, 2012 3.450 3.450 3.400 3.435 11,000 -8.38(-70.94%)
Dec 12, 2012 11.82 11.82 11.82 11.82 0 +8.32(+237.38%)
Dec 11, 2012 3.480 3.503 3.470 3.503 4,142 -8.31(-70.33%)
Dec 11, 2012 11.81 11.81 11.81 11.81 0 +8.35(+241.66%)
Dec 10, 2012 3.349 3.457 3.314 3.457 1,100 -8.31(-70.63%)
Dec 10, 2012 11.77 11.77 11.77 11.77 0 +8.47(+256.67%)
Dec 07, 2012 3.300 3.300 3.300 3.300 100 +0.08(+2.47%)
Dec 06, 2012 3.290 3.296 3.220 3.220 2,000 -0.07(-2.20%)
Dec 05, 2012 3.421 3.434 3.293 3.293 1,600 -0.28(-7.83%)
Dec 03, 2012 3.573 3.573 3.573 1,000 +0.06(+1.65%)
Nov 30, 2012 3.572 3.572 3.515 3.515 17,491 -0.00(-0.07%)
Nov 29, 2012 3.580 3.630 3.517 3.517 6,100 +0.06(+1.64%)
Nov 27, 2012 3.461 3.461 3.461 3,100 +0.05(+1.35%)
Nov 26, 2012 3.386 3.437 3.386 3.415 1,100 -0.05(-1.54%)
Nov 24, 2012 3.478 3.489 3.468 3.468 3,400 +0.00(+0.00%)
Nov 23, 2012 3.478 3.489 3.468 3.468 3,400 +0.09(+2.63%)
Nov 21, 2012 3.500 3.500 3.379 3.379 4,100 -0.06(-1.77%)
Nov 20, 2012 3.530 3.550 3.440 3.440 5,300 +0.06(+1.78%)
Nov 19, 2012 3.400 3.400 3.380 3.380 4,200 +0.13(+4.00%)
Nov 16, 2012 3.230 3.250 3.230 3.250 850 -0.01(-0.36%)
Nov 15, 2012 3.410 3.410 3.143 3.262 20,300 -0.27(-7.68%)
Nov 14, 2012 3.472 3.533 3.462 3.533 12,700 -0.10(-2.67%)
Nov 13, 2012 3.697 3.697 3.630 3.630 21,000 -0.15(-3.97%)
Nov 12, 2012 3.790 3.810 3.780 3.780 2,100 -0.11(-2.83%)
Nov 09, 2012 3.964 3.964 3.890 3.890 2,150 -0.05(-1.27%)
Nov 08, 2012 3.910 3.940 3.910 3.940 500 -0.03(-0.66%)
Nov 07, 2012 3.860 3.966 3.860 3.966 23,600 -0.00(-0.13%)
Nov 06, 2012 3.915 3.971 3.915 3.971 52,900 +0.02(+0.44%)
Nov 05, 2012 3.920 3.954 3.920 3.954 400 +0.05(+1.37%)
Nov 02, 2012 3.900 3.900 3.900 3.900 1,800 -0.18(-4.41%)
Nov 01, 2012 3.970 4.080 3.970 4.080 25,900 +0.27(+7.09%)
Oct 31, 2012 3.810 3.810 3.810 3.810 2,200 -0.10(-2.65%)
Oct 25, 2012 3.914 3.914 3.914 0 -0.15(-3.75%)
Oct 22, 2012 4.066 4.066 4.066 25,000 -0.12(-2.95%)
Oct 18, 2012 4.190 4.190 4.190 4.190 0 +0.00(+0.00%)
Oct 17, 2012 4.200 4.200 4.154 4.190 5,870 +0.06(+1.45%)
Oct 16, 2012 4.130 4.130 4.130 4.130 900 +0.00(+0.02%)
Oct 15, 2012 4.180 4.180 4.129 4.129 2,100 -0.05(-1.22%)
Oct 12, 2012 4.246 4.280 4.180 4.180 19,400 -0.07(-1.65%)
Oct 11, 2012 4.250 4.250 4.250 4.250 26,300 +0.03(+0.76%)
Oct 10, 2012 4.070 4.218 4.070 4.218 6,400 -0.19(-4.36%)
Oct 09, 2012 4.540 4.540 4.410 4.410 8,900 -0.01(-0.23%)
Oct 08, 2012 4.500 4.500 4.420 4.420 14,700 -0.08(-1.78%)
Oct 06, 2012 4.520 4.520 4.500 4.500 7,000 +0.00(+0.00%)
Oct 05, 2012 4.520 4.520 4.500 4.500 7,000 +0.00(+0.00%)
Oct 04, 2012 4.499 4.500 4.497 4.500 600 -0.01(-0.33%)
Oct 03, 2012 4.538 4.538 4.515 4.515 400 -0.00(-0.03%)
Oct 02, 2012 4.516 4.516 4.516 4.516 200 -0.06(-1.22%)
Oct 01, 2012 4.548 4.572 4.546 4.572 1,000 +0.10(+2.28%)
Sep 28, 2012 4.470 4.470 4.470 4.470 1,000 +0.12(+2.66%)
Sep 26, 2012 4.354 4.354 4.354 0 -0.02(-0.37%)
Sep 25, 2012 4.449 4.460 4.251 4.370 9,900 -0.06(-1.35%)
Sep 24, 2012 4.500 4.500 4.430 4.430 3,100 -0.14(-3.08%)
Sep 21, 2012 4.720 4.720 4.570 4.570 4,100 -0.01(-0.21%)
Sep 20, 2012 4.520 4.600 4.440 4.580 20,500 +0.12(+2.68%)
Sep 19, 2012 4.353 4.460 4.310 4.460 29,500 +0.28(+6.71%)
Sep 18, 2012 4.002 4.180 4.002 4.180 38,996 +0.18(+4.48%)
Sep 17, 2012 4.023 4.110 3.970 4.001 5,150 -0.11(-2.66%)
Sep 14, 2012 4.190 4.190 4.090 4.110 21,457 +0.10(+2.50%)
Sep 13, 2012 3.780 4.010 3.780 4.010 10,100 +0.11(+2.70%)
Sep 12, 2012 4.010 4.010 3.904 3.904 9,650 -0.18(-4.37%)
Sep 11, 2012 4.193 4.193 4.082 4.082 2,800 -0.20(-4.61%)
Sep 07, 2012 4.280 4.280 4.280 200 +0.26(+6.47%)
Sep 06, 2012 4.060 4.060 3.928 4.020 6,500 +0.22(+5.79%)
Sep 05, 2012 3.790 3.800 3.790 3.800 2,700 +0.02(+0.53%)
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.