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 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%)
Jul 01, 2015 2.670 2.670 2.650 2.650 200 -0.13(-4.60%)
Jun 30, 2015 2.778 2.778 2.778 2.778 200 -0.07(-2.47%)
Jun 29, 2015 2.832 2.856 2.832 2.848 4,400 -0.14(-4.74%)
Jun 24, 2015 2.990 2.990 2.990 0 +0.05(+1.65%)
Jun 22, 2015 2.941 2.941 2.941 0 -0.10(-3.24%)
Jun 19, 2015 3.040 3.040 3.040 3.040 200 -0.02(-0.55%)
Jun 18, 2015 3.057 3.057 3.057 3.057 2,000 +0.27(+9.85%)
Jun 16, 2015 2.783 2.783 2.783 0 -0.04(-1.33%)
Jun 11, 2015 2.820 2.820 2.820 38 -0.09(-3.09%)
Jun 10, 2015 2.972 2.972 2.910 2.910 550 +0.05(+1.75%)
Jun 05, 2015 2.860 2.860 2.860 60 -0.11(-3.80%)
Jun 04, 2015 2.973 2.979 2.955 2.973 46,700 -0.05(-1.57%)
Jun 03, 2015 3.010 3.062 3.010 3.020 1,600 -0.00(-0.09%)
Jun 02, 2015 3.023 3.023 3.023 3.023 10,400 +0.07(+2.47%)
Jun 01, 2015 2.987 2.987 2.950 2.950 1,500 +0.01(+0.37%)
May 28, 2015 2.939 2.939 2.939 0 +0.04(+1.34%)
May 27, 2015 2.886 2.911 2.870 2.900 73,595 -0.06(-2.03%)
May 26, 2015 2.996 2.996 2.960 2.960 10,100 -0.12(-3.90%)
May 19, 2015 3.080 3.080 3.080 0 -0.22(-6.67%)
May 18, 2015 3.284 3.300 3.284 3.300 1,600 +0.05(+1.54%)
May 15, 2015 3.246 3.250 3.246 3.250 3,400 -0.07(-2.03%)
May 14, 2015 3.290 3.317 3.290 3.317 1,935 +0.10(+3.02%)
May 13, 2015 3.219 3.250 3.210 3.220 53,600 +0.25(+8.49%)
May 12, 2015 2.968 2.968 2.968 2.968 1,000 +0.03(+0.95%)
May 11, 2015 2.938 2.940 2.938 2.940 34,990 +0.05(+1.73%)
May 08, 2015 2.847 2.890 2.838 2.890 57,150 -0.05(-1.69%)
May 07, 2015 2.940 2.940 2.940 2.940 2,000 -0.09(-2.92%)
May 06, 2015 3.048 3.048 3.028 3.028 200 -0.05(-1.69%)
May 04, 2015 3.080 3.080 3.080 0 -0.13(-4.03%)
Apr 29, 2015 3.209 3.209 3.209 0 +0.22(+7.34%)
Apr 27, 2015 2.990 2.990 2.990 0 +0.01(+0.22%)
Apr 23, 2015 2.983 2.983 2.983 0 -0.02(-0.55%)
Apr 22, 2015 3.000 3.000 3.000 3.000 540 -0.08(-2.60%)
Apr 17, 2015 3.080 3.080 3.080 0 -0.09(-2.96%)
Apr 16, 2015 3.174 3.174 3.174 3.174 160 +0.06(+1.79%)
Apr 15, 2015 3.003 3.118 3.003 3.118 1,100 -0.03(-0.85%)
Apr 13, 2015 3.145 3.145 3.145 0 -0.02(-0.54%)
Apr 10, 2015 3.162 3.162 3.162 3.162 671,986 +0.04(+1.39%)
Apr 09, 2015 3.111 3.119 3.111 3.119 5,000 -0.18(-5.44%)
Apr 06, 2015 3.298 3.298 3.298 0 +0.19(+6.08%)
Apr 01, 2015 3.109 3.109 3.109 0 +0.12(+4.04%)
Mar 31, 2015 3.079 3.087 2.988 2.988 5,002 -0.05(-1.70%)
Mar 30, 2015 3.040 3.040 3.040 3.040 500 -0.04(-1.30%)
Mar 27, 2015 3.080 3.080 3.080 3.080 31,094 -0.12(-3.73%)
Mar 26, 2015 3.290 3.290 3.199 3.199 3,150 +0.02(+0.49%)
Mar 25, 2015 3.184 3.184 3.184 3.184 1,400 +0.00(+0.11%)
Mar 24, 2015 3.200 3.200 3.179 3.180 3,801 +0.01(+0.32%)
Mar 23, 2015 3.150 3.170 3.150 3.170 300 +0.07(+2.36%)
Mar 20, 2015 3.118 3.118 3.093 3.097 38,530 +0.04(+1.31%)
Mar 19, 2015 3.057 3.057 3.057 3.057 135 +0.23(+8.02%)
Mar 18, 2015 2.767 2.830 2.767 2.830 36,300 +0.06(+2.26%)
Mar 16, 2015 2.767 2.767 2.767 130 -0.01(-0.31%)
Mar 13, 2015 2.565 2.776 2.565 2.776 1,100 +0.07(+2.62%)
Mar 12, 2015 2.700 2.705 2.700 2.705 2,100 +0.09(+3.25%)
Mar 11, 2015 2.398 2.631 2.397 2.620 6,050 +0.22(+9.15%)
Mar 10, 2015 2.571 2.571 2.400 2.400 5,720 -0.17(-6.51%)
Mar 09, 2015 2.700 2.700 2.567 2.567 49,577 -0.17(-6.17%)
Mar 06, 2015 2.773 2.777 2.720 2.736 3,200 -0.19(-6.40%)
Mar 05, 2015 2.930 2.950 2.920 2.923 4,280 +0.04(+1.43%)
Mar 04, 2015 2.960 2.960 2.865 2.882 6,353 -0.23(-7.46%)
Feb 27, 2015 3.114 3.114 3.114 0 +0.05(+1.72%)
Feb 26, 2015 3.102 3.102 3.061 3.061 400 -0.01(-0.38%)
Feb 24, 2015 3.073 3.073 3.073 0 +0.08(+2.81%)
Feb 23, 2015 2.971 2.989 2.971 2.989 2,670 -0.06(-2.00%)
Feb 20, 2015 3.090 3.090 3.050 3.050 5,000 +0.09(+3.04%)
Feb 18, 2015 2.960 2.960 2.960 0 -0.06(-2.15%)
Feb 17, 2015 3.025 3.025 3.025 3.025 350 -0.12(-3.80%)
Feb 13, 2015 3.144 3.144 3.144 0 +0.06(+2.09%)
Feb 12, 2015 3.011 3.080 3.011 3.080 3,000 +0.13(+4.37%)
Feb 11, 2015 3.110 3.110 2.906 2.951 23,200 -0.33(-10.00%)
Feb 10, 2015 3.301 3.325 3.279 3.279 23,166 -0.07(-2.12%)
Feb 09, 2015 3.351 3.351 3.350 3.350 3,500 +0.12(+3.72%)
Feb 06, 2015 3.230 3.230 3.230 3.230 298 -0.22(-6.46%)
Feb 02, 2015 3.453 3.453 3.453 0 -0.02(-0.46%)
Jan 30, 2015 3.469 3.469 3.469 3.469 500 +0.25(+7.73%)
Jan 29, 2015 3.307 3.401 3.220 3.220 10,115 -0.22(-6.48%)
Jan 28, 2015 3.447 3.447 3.443 3.443 500 -0.06(-1.63%)
Jan 27, 2015 3.475 3.500 3.471 3.500 1,885 +0.15(+4.49%)
Jan 23, 2015 3.350 3.350 3.350 0 -0.08(-2.25%)
Jan 22, 2015 3.413 3.502 3.354 3.427 18,047 +0.02(+0.63%)
Jan 21, 2015 3.401 3.405 3.015 3.405 5,672 +0.09(+2.83%)
Jan 20, 2015 3.358 3.358 3.310 3.311 23,190 +0.02(+0.48%)
Jan 16, 2015 3.296 3.296 3.296 0 +0.07(+2.30%)
Jan 15, 2015 3.206 3.221 3.206 3.221 850 +0.27(+9.30%)
Jan 14, 2015 2.947 2.947 2.947 2.947 200 -0.04(-1.43%)
Jan 13, 2015 2.990 0 -0.20(-6.27%)
Jan 12, 2015 3.007 3.190 3.007 3.190 1,500 +0.40(+14.51%)
Jan 08, 2015 2.786 2.786 2.786 0 -0.26(-8.41%)
Jan 07, 2015 2.880 3.042 2.880 3.042 4,900 +0.03(+1.16%)
Jan 06, 2015 2.961 3.011 2.961 3.007 6,200 +0.28(+10.35%)
Jan 05, 2015 2.725 2.725 2.725 2.725 200 +0.13(+5.03%)
Dec 30, 2014 2.594 2.594 2.594 910 +0.19(+8.06%)
Dec 29, 2014 2.439 2.439 2.401 2.401 1,150 +0.01(+0.36%)
Dec 24, 2014 2.392 2.392 2.392 0 -0.08(-3.31%)
Dec 23, 2014 2.457 2.478 2.437 2.474 2,300 +0.10(+4.05%)
Dec 22, 2014 2.420 2.420 2.378 2.378 950 -0.23(-8.70%)
Dec 18, 2014 2.604 2.604 2.604 0 +0.21(+8.68%)
Dec 16, 2014 2.397 2.397 2.397 83 -0.01(-0.36%)
Dec 15, 2014 2.429 2.429 2.405 2.405 17,088 -0.23(-8.66%)
Dec 12, 2014 2.633 2.633 2.633 2.633 500 +0.00(+0.11%)
Dec 11, 2014 2.630 2.630 2.630 2.630 800 -0.29(-10.02%)
Dec 10, 2014 2.933 2.933 2.923 2.923 1,000 +0.02(+0.79%)
Dec 09, 2014 2.958 2.975 2.900 2.900 6,200 +0.07(+2.63%)
Dec 08, 2014 2.826 2.826 2.826 2.826 455 +0.07(+2.38%)
Dec 05, 2014 2.866 2.866 2.756 2.760 10,300 -0.18(-5.99%)
Dec 04, 2014 2.936 2.936 2.936 2.936 140 -0.16(-5.30%)
Dec 03, 2014 3.130 3.130 3.100 3.100 1,400 -0.08(-2.51%)
Dec 01, 2014 3.180 3.180 3.180 0 -0.11(-3.49%)
Nov 26, 2014 3.295 3.295 3.295 0 +0.00(+0.15%)
Nov 24, 2014 3.290 3.290 3.290 0 -0.11(-3.19%)
Nov 21, 2014 3.398 3.398 3.398 3.398 200 +0.10(+2.98%)
Nov 20, 2014 3.300 3.300 3.300 3.300 775 -0.04(-1.16%)
Nov 19, 2014 3.365 3.365 3.339 3.339 1,500 -0.04(-1.15%)
Nov 18, 2014 3.256 3.377 3.256 3.377 7,800 +0.22(+6.82%)
Nov 17, 2014 3.000 3.162 3.000 3.162 9,050 +0.20(+6.82%)
Nov 14, 2014 2.755 2.960 2.740 2.960 9,400 +0.15(+5.43%)
Nov 13, 2014 2.924 2.924 2.808 2.808 2,918 -0.02(-0.80%)
Nov 12, 2014 2.899 2.899 2.740 2.830 9,600 +0.01(+0.29%)
Nov 11, 2014 2.800 2.822 2.800 2.822 4,285 +0.23(+8.66%)
Nov 10, 2014 2.593 2.597 2.593 2.597 800 -0.10(-3.74%)
Nov 07, 2014 2.550 2.697 2.550 2.697 4,500 +0.29(+11.93%)
Nov 06, 2014 2.351 2.420 2.351 2.410 4,707 +0.05(+2.00%)
Nov 05, 2014 2.363 2.363 2.363 2.363 400 -0.12(-4.65%)
Nov 04, 2014 2.631 2.631 2.478 2.478 8,816 -0.19(-7.19%)
Nov 03, 2014 2.600 2.720 2.539 2.670 9,740 +0.07(+2.69%)
Oct 31, 2014 2.497 2.650 2.209 2.600 10,090 -0.06(-2.26%)
Oct 30, 2014 3.170 3.170 2.610 2.660 12,093 -0.77(-22.47%)
Oct 24, 2014 3.431 3.431 3.431 0 +0.04(+1.21%)
Oct 23, 2014 3.420 3.420 3.390 3.390 900 -0.22(-6.09%)
Oct 22, 2014 3.640 3.640 3.590 3.610 2,600 -0.22(-5.75%)
Oct 21, 2014 3.880 3.880 3.830 3.830 5,400 +0.12(+3.24%)
Oct 20, 2014 3.740 3.740 3.710 3.710 300 +0.01(+0.27%)
Oct 17, 2014 3.791 3.791 3.700 3.700 885 -0.13(-3.40%)
Oct 16, 2014 3.830 3.830 3.830 3.830 100 +0.06(+1.50%)
Oct 15, 2014 3.773 3.773 3.773 3.773 300 +0.02(+0.62%)
Oct 14, 2014 3.750 3.750 3.750 3.750 2,822 +0.18(+5.04%)
Oct 10, 2014 3.570 3.570 3.570 0 -0.09(-2.46%)
Oct 09, 2014 3.650 3.701 3.650 3.660 3,224 -0.17(-4.33%)
Oct 08, 2014 3.720 3.826 3.720 3.826 1,300 +0.40(+11.79%)
Oct 07, 2014 3.447 3.447 3.422 3.422 4,650 +0.00(+0.12%)
Oct 06, 2014 3.418 3.418 3.418 3.418 160 +0.05(+1.51%)
Oct 03, 2014 3.485 3.491 3.367 3.367 16,418 -0.13(-3.79%)
Oct 01, 2014 3.500 3.500 3.500 0 -0.08(-2.16%)
Sep 30, 2014 3.560 3.629 3.560 3.577 1,276 -0.05(-1.45%)
Sep 29, 2014 3.640 3.680 3.600 3.630 11,076 -0.00(-0.09%)
Sep 25, 2014 3.633 3.633 3.633 0 -0.01(-0.29%)
Sep 24, 2014 3.644 3.644 3.644 3.644 2,407 -0.02(-0.43%)
Sep 23, 2014 3.545 3.660 3.545 3.660 3,000 +0.14(+4.02%)
Sep 22, 2014 3.640 3.670 3.519 3.519 4,250 +0.19(+5.67%)
Sep 19, 2014 3.369 3.370 3.329 3.330 5,605,766 -0.15(-4.31%)
Sep 18, 2014 3.640 3.640 3.480 3.480 10,635 -0.38(-9.76%)
Sep 15, 2014 3.856 3.856 3.856 0 -0.17(-4.32%)
Sep 12, 2014 4.050 4.050 4.030 4.030 262 -0.15(-3.59%)
Sep 11, 2014 3.950 4.180 3.950 4.180 1,300 +0.18(+4.48%)
Sep 10, 2014 4.043 4.043 4.001 4.001 1,105 -0.09(-2.20%)
Sep 09, 2014 3.912 4.091 3.912 4.091 1,200 +0.07(+1.71%)
Sep 08, 2014 4.022 4.022 4.022 4.022 500 -0.08(-1.84%)
Sep 05, 2014 4.045 4.097 4.045 4.097 2,820 -0.08(-1.81%)
Sep 04, 2014 4.443 4.520 4.130 4.173 16,347 -0.35(-7.67%)
Sep 03, 2014 4.520 4.520 4.520 4.520 200 +0.09(+2.05%)
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.