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 (%)
Mar 31, 2006 2.190 2.190 2.190 2.190 0 +0.00(+0.00%)
Mar 30, 2006 2.190 2.300 2.190 2.190 1,155 +0.09(+4.29%)
Mar 29, 2006 2.100 2.110 2.100 2.100 2,000 +0.04(+2.19%)
Mar 28, 2006 2.090 2.150 2.055 2.055 4,230 -0.03(-1.67%)
Mar 27, 2006 2.090 2.090 2.090 2.090 1,000 +0.12(+6.09%)
Mar 24, 2006 1.970 1.970 1.970 1.970 0 -0.03(-1.50%)
Mar 21, 2006 2.000 2.050 1.995 2.000 7,000 -0.15(-6.98%)
Mar 20, 2006 2.150 2.150 2.100 2.150 4,790 +0.05(+2.19%)
Mar 17, 2006 2.104 2.158 2.104 2.104 15,350 -0.12(-5.44%)
Mar 16, 2006 2.225 2.225 2.190 2.225 2,000 +0.02(+0.91%)
Mar 15, 2006 2.133 2.205 2.100 2.205 1,000 +0.07(+3.36%)
Mar 14, 2006 2.080 2.133 2.133 2.133 1,500 +0.05(+2.56%)
Mar 13, 2006 2.080 2.095 2.080 2.080 4,634 +0.02(+1.17%)
Mar 10, 2006 2.056 2.120 2.040 2.056 6,058 +0.04(+1.78%)
Mar 09, 2006 2.020 2.020 2.020 2.020 250 -0.07(-3.26%)
Mar 08, 2006 2.088 2.088 2.084 2.088 22,300 -0.00(-0.14%)
Mar 07, 2006 2.091 2.100 2.055 2.091 3,200 -0.18(-8.09%)
Mar 06, 2006 2.275 2.275 2.275 2.275 0 +0.00(+0.00%)
Mar 03, 2006 2.275 2.280 2.230 2.275 12,185 +0.15(+7.31%)
Mar 02, 2006 2.120 2.120 2.100 2.120 14,600 +0.21(+10.99%)
Mar 01, 2006 1.910 1.910 1.910 1.910 1,000 -0.03(-1.29%)
Feb 28, 2006 1.900 1.935 1.935 1.935 5,000 +0.04(+1.84%)
Feb 27, 2006 1.900 1.900 1.900 1.900 1,000 +0.01(+0.53%)
Feb 24, 2006 1.890 1.890 1.890 1.890 100 -0.01(-0.26%)
Feb 23, 2006 1.895 1.920 1.895 1.895 7,617 +0.08(+4.70%)
Feb 22, 2006 1.810 1.810 1.810 1.810 0 +0.00(+0.00%)
Feb 21, 2006 1.810 1.810 1.810 1.810 0 +0.00(+0.00%)
Feb 17, 2006 1.810 1.810 1.790 1.810 40,000 +0.14(+8.19%)
Feb 16, 2006 1.673 1.673 1.630 1.673 12,600 +0.02(+1.21%)
Feb 15, 2006 1.653 1.653 1.653 1.653 0 +0.00(+0.00%)
Feb 14, 2006 1.653 1.653 1.645 1.653 500 -0.01(-0.42%)
Feb 13, 2006 1.660 1.669 1.660 1.660 7,000 -0.08(-4.85%)
Feb 10, 2006 1.745 1.745 1.725 1.745 1,900 +0.03(+1.50%)
Feb 09, 2006 1.719 1.719 1.718 1.719 32,500 -0.07(-3.70%)
Feb 08, 2006 1.785 1.785 1.710 1.785 2,800 -0.01(-0.76%)
Feb 07, 2006 1.881 1.900 1.765 1.799 5,900 -0.08(-4.36%)
Feb 06, 2006 1.881 1.881 1.881 1.881 100 -0.09(-4.68%)
Feb 03, 2006 1.973 1.973 1.850 1.973 24,900 +0.03(+1.70%)
Feb 02, 2006 1.940 1.980 1.940 1.940 5,200 +0.00(+0.12%)
Feb 01, 2006 1.938 1.938 1.910 1.938 1,200 -0.02(-1.14%)
Jan 31, 2006 1.960 2.020 1.960 1.960 2,988 -0.06(-2.97%)
Jan 30, 2006 2.020 2.020 1.990 2.020 37,300 +0.04(+2.02%)
Jan 27, 2006 1.980 1.980 1.962 1.980 75,000 +0.01(+0.51%)
Jan 26, 2006 1.970 1.970 1.970 1.970 500 -0.03(-1.50%)
Jan 25, 2006 2.000 2.020 1.942 2.000 70,050 +0.03(+1.52%)
Jan 24, 2006 1.970 2.000 1.950 1.970 31,950 -0.02(-0.86%)
Jan 23, 2006 1.987 2.004 1.876 1.987 30,600 +0.18(+9.78%)
Jan 20, 2006 1.810 1.867 1.810 1.810 300 +0.07(+4.02%)
Jan 19, 2006 1.740 1.760 1.728 1.740 1,100 -0.05(-2.79%)
Jan 18, 2006 1.790 1.790 1.790 1.790 0 +0.00(+0.00%)
Jan 17, 2006 1.790 1.790 1.790 1.790 1,500 +0.09(+5.29%)
Jan 13, 2006 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Jan 12, 2006 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Jan 11, 2006 1.700 1.700 1.700 1.700 5,000 +0.04(+2.22%)
Jan 10, 2006 1.663 1.690 1.663 1.663 2,000 +0.02(+1.09%)
Jan 09, 2006 1.645 1.657 1.645 1.645 1,500 +0.02(+1.11%)
Jan 06, 2006 1.627 1.627 1.627 1.627 0 +0.00(+0.00%)
Jan 05, 2006 1.627 1.627 1.627 1.627 10,000 -0.07(-4.36%)
Jan 04, 2006 1.713 1.740 1.700 1.701 8,800 -0.01(-0.68%)
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.