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 (%)
Jul 31, 2007 1.611 1.611 1.611 1.611 391,400 +0.00(+0.00%)
Jul 30, 2007 1.611 1.611 1.611 1.611 7,400 +0.00(+0.00%)
Jul 27, 2007 1.520 1.611 1.611 1.611 600 +0.09(+6.01%)
Jul 26, 2007 1.520 1.580 1.520 1.520 16,500 -0.16(-9.52%)
Jul 25, 2007 1.680 1.731 1.600 1.680 7,100 +0.00(+0.24%)
Jul 24, 2007 1.676 1.676 1.676 1.676 25,000 -0.16(-8.51%)
Jul 23, 2007 1.832 1.832 1.832 1.832 525,200 +0.00(+0.00%)
Jul 20, 2007 1.832 1.833 1.810 1.832 121,900 +0.08(+4.47%)
Jul 19, 2007 1.754 1.754 1.688 1.754 104,000 +0.21(+13.50%)
Jul 18, 2007 1.437 1.556 1.428 1.545 56,100 +0.11(+7.49%)
Jul 17, 2007 1.437 1.437 1.379 1.437 14,500 -0.00(-0.18%)
Jul 16, 2007 1.440 1.440 1.440 1.440 0 +0.00(+0.00%)
Jul 13, 2007 1.443 1.460 1.425 1.440 11,050 -0.00(-0.22%)
Jul 12, 2007 1.450 1.443 1.443 1.443 500 -0.01(-0.43%)
Jul 11, 2007 1.400 1.450 1.393 1.450 24,300 +0.05(+3.54%)
Jul 10, 2007 1.400 1.520 1.400 1.400 21,400 -0.07(-4.65%)
Jul 09, 2007 1.468 1.632 1.468 1.468 16,400 -0.13(-7.94%)
Jul 06, 2007 1.595 1.595 1.459 1.595 33,000 +0.21(+14.83%)
Jul 05, 2007 1.389 1.389 1.389 1.389 100 +0.02(+1.22%)
Jul 03, 2007 1.372 1.372 1.372 1.372 8,400 +0.00(+0.00%)
Jul 02, 2007 1.372 1.372 1.372 1.372 0 +0.00(+0.00%)
Jun 29, 2007 1.372 1.372 1.300 1.372 18,200 +0.03(+1.97%)
Jun 28, 2007 1.346 1.346 1.346 1.346 1,000 +0.05(+3.65%)
Jun 27, 2007 1.298 1.298 1.298 1.298 1,800 +0.13(+11.17%)
Jun 26, 2007 1.168 1.254 1.168 1.168 29,200 -0.15(-11.40%)
Jun 25, 2007 1.318 1.319 1.290 1.318 9,400 -0.03(-2.27%)
Jun 22, 2007 1.343 1.375 1.348 1.349 3,500 +0.01(+0.42%)
Jun 21, 2007 1.343 1.343 1.343 1.343 500 -0.12(-7.96%)
Jun 20, 2007 1.459 1.331 1.320 1.459 1,900 +0.00(+0.00%)
Jun 19, 2007 1.459 1.345 1.305 1.459 9,700 +0.00(+0.00%)
Jun 18, 2007 1.459 1.380 1.259 1.459 60,200 +0.00(+0.00%)
Jun 15, 2007 1.459 1.459 1.459 1.459 0 +0.00(+0.00%)
Jun 14, 2007 1.459 1.415 1.400 1.459 27,600 +0.00(+0.00%)
Jun 13, 2007 1.459 1.404 1.378 1.459 4,600 +0.00(+0.00%)
Jun 12, 2007 1.459 1.459 1.459 1.459 200 +0.00(+0.00%)
Jun 11, 2007 1.459 1.459 1.459 1.459 0 +0.00(+0.00%)
Jun 08, 2007 1.459 1.459 1.459 1.459 1,000 +0.00(+0.13%)
Jun 07, 2007 1.457 1.498 1.381 1.457 14,300 -0.09(-5.93%)
Jun 06, 2007 1.549 1.549 1.511 1.549 14,800 -0.03(-2.02%)
Jun 05, 2007 1.581 1.587 1.569 1.581 7,200 -0.02(-0.96%)
Jun 04, 2007 1.597 1.607 1.597 1.597 9,600 +0.03(+2.12%)
Jun 01, 2007 1.563 1.563 1.560 1.563 9,700 +0.06(+3.85%)
May 31, 2007 1.505 1.505 1.495 1.505 7,000 +0.02(+1.10%)
May 30, 2007 1.489 1.489 1.441 1.489 39,700 -0.02(-1.38%)
May 29, 2007 1.510 1.545 1.510 1.510 4,400 -0.00(-0.02%)
May 25, 2007 1.510 1.510 1.510 1.510 0 +0.00(+0.00%)
May 24, 2007 1.607 1.587 1.493 1.510 32,400 -0.10(-6.05%)
May 23, 2007 1.607 1.627 1.607 1.607 11,500 -0.01(-0.80%)
May 22, 2007 1.555 1.640 1.591 1.620 19,100 +0.07(+4.19%)
May 21, 2007 1.555 1.555 1.555 1.555 0 +0.00(+0.00%)
May 18, 2007 1.555 1.555 1.555 1.555 1,000 -0.02(-1.23%)
May 17, 2007 1.574 1.583 1.525 1.574 15,750 +0.04(+2.79%)
May 16, 2007 1.532 1.584 1.525 1.532 12,800 -0.02(-1.61%)
May 15, 2007 1.557 1.601 1.547 1.557 3,000 -0.17(-10.02%)
May 14, 2007 1.730 1.730 1.730 1.730 20,000 +0.03(+1.81%)
May 11, 2007 1.699 1.712 1.692 1.699 2,600 +0.02(+0.90%)
May 10, 2007 1.684 1.723 1.684 1.684 15,300 -0.01(-0.88%)
May 09, 2007 1.699 1.784 1.699 1.699 9,100 -0.10(-5.71%)
May 08, 2007 1.802 1.810 1.753 1.802 8,000 -0.06(-3.17%)
May 07, 2007 1.861 1.861 1.813 1.861 5,200 +0.08(+4.66%)
May 04, 2007 1.778 1.778 1.778 1.778 0 +0.00(+0.00%)
May 03, 2007 1.778 1.778 1.778 1.778 0 +0.00(+0.00%)
May 02, 2007 1.778 1.806 1.704 1.778 65,300 +0.02(+1.24%)
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.