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 (%)
Oct 31, 2005 1.401 1.401 1.401 1.401 0 +0.00(+0.00%)
Oct 28, 2005 1.401 1.401 1.401 1.401 5,000 +0.01(+0.82%)
Oct 27, 2005 1.390 1.390 1.370 1.390 3,500 +0.05(+3.75%)
Oct 26, 2005 1.340 1.340 1.330 1.340 4,000 -0.12(-7.92%)
Oct 25, 2005 1.455 1.455 1.455 1.455 1,000 +0.02(+1.39%)
Oct 24, 2005 1.435 1.435 1.400 1.435 7,800 -0.00(-0.35%)
Oct 21, 2005 1.440 1.450 1.435 1.440 17,600 -0.02(-1.37%)
Oct 20, 2005 1.460 1.570 1.455 1.460 13,900 +0.00(+0.14%)
Oct 19, 2005 1.458 1.480 1.380 1.458 7,900 -0.07(-4.71%)
Oct 18, 2005 1.530 1.530 1.460 1.530 40,100 +0.01(+0.66%)
Oct 17, 2005 1.520 1.550 1.518 1.520 51,400 +0.01(+0.60%)
Oct 14, 2005 1.511 1.525 1.511 1.511 4,500 -0.01(-0.92%)
Oct 13, 2005 1.570 1.540 1.525 1.525 3,000 -0.05(-2.87%)
Oct 12, 2005 1.570 1.575 1.539 1.570 35,000 +0.05(+3.29%)
Oct 11, 2005 1.520 1.550 1.496 1.520 88,533 +0.06(+4.11%)
Oct 10, 2005 1.460 1.460 1.460 1.460 0 +0.00(+0.00%)
Oct 07, 2005 1.460 1.460 1.460 1.460 150 -0.07(-4.34%)
Oct 06, 2005 1.526 1.526 1.526 1.526 0 +0.00(+0.00%)
Oct 05, 2005 1.526 1.526 1.526 1.526 0 +0.00(+0.00%)
Oct 04, 2005 1.526 1.526 1.526 1.526 0 +0.00(+0.00%)
Oct 03, 2005 1.526 1.526 1.526 2,300 +0.01(+0.74%)
Sep 30, 2005 1.515 1.515 1.515 1.515 0 +0.00(+0.00%)
Sep 29, 2005 1.515 1.515 1.515 1.515 0 +0.00(+0.00%)
Sep 28, 2005 1.515 1.515 1.515 1.515 0 +0.00(+0.00%)
Sep 27, 2005 1.515 1.515 1.515 1.515 7,000 +0.00(+0.26%)
Sep 26, 2005 1.511 1.511 1.511 1.511 6,000 +0.01(+0.73%)
Sep 23, 2005 1.500 1.500 1.500 1.500 100 -0.04(-2.64%)
Sep 22, 2005 1.541 1.680 1.541 1.541 14,000 +0.04(+2.71%)
Sep 21, 2005 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Sep 20, 2005 1.500 1.500 1.500 1.500 1,000 +0.04(+2.74%)
Sep 19, 2005 1.460 1.460 1.460 1.460 1,000 +0.18(+14.06%)
Sep 16, 2005 1.280 1.280 1.280 1.280 0 +0.00(+0.00%)
Sep 15, 2005 1.280 1.280 1.280 1.280 0 +0.00(+0.00%)
Sep 14, 2005 1.280 1.280 1.280 1.280 0 +0.00(+0.00%)
Sep 13, 2005 1.280 1.280 1.280 1.280 0 +0.00(+0.00%)
Sep 12, 2005 1.280 1.280 1.280 1.280 0 +0.00(+0.00%)
Sep 09, 2005 1.280 1.280 1.280 1.280 0 +0.00(+0.00%)
Sep 08, 2005 1.280 1.280 1.280 1.280 0 +0.00(+0.00%)
Sep 07, 2005 1.280 1.280 1.280 1.280 0 +0.00(+0.00%)
Sep 06, 2005 1.280 1.280 1.280 1.280 0 +0.00(+0.00%)
Sep 02, 2005 1.280 1.280 1.280 1.280 0 +0.00(+0.00%)
Sep 01, 2005 1.280 1.280 1.280 1.280 0 +0.00(+0.00%)
Aug 31, 2005 1.280 1.280 1.280 1.280 0 +0.00(+0.00%)
Aug 30, 2005 1.280 1.280 1.280 1.280 0 +0.00(+0.00%)
Aug 29, 2005 1.280 1.280 1.255 1.280 10,700 -0.01(-0.78%)
Aug 26, 2005 1.290 1.290 1.290 1.290 100 +0.16(+14.16%)
Aug 25, 2005 1.130 1.130 1.130 1.130 0 +0.00(+0.00%)
Aug 24, 2005 1.130 1.130 1.130 1.130 0 +0.00(+0.00%)
Aug 23, 2005 1.130 1.130 1.130 1.130 0 +0.00(+0.00%)
Aug 22, 2005 1.130 1.130 1.130 1.130 0 +0.00(+0.00%)
Aug 19, 2005 1.130 1.130 1.120 1.130 1,950 +0.00(+0.00%)
Aug 18, 2005 1.130 1.130 1.130 1.130 100 -1.14(-50.22%)
Aug 17, 2005 2.270 2.270 2.270 2.270 1,000 +1.14(+100.88%)
Aug 16, 2005 1.130 1.130 1.130 1.130 0 +0.00(+0.00%)
Aug 15, 2005 1.130 1.130 1.130 1.130 0 +0.03(+2.52%)
Aug 12, 2005 1.102 1.102 1.102 1.102 0 +0.00(+0.00%)
Aug 11, 2005 1.102 1.102 1.102 1.102 0 +0.00(+0.00%)
Aug 10, 2005 1.102 1.102 1.102 1.102 2,000 -0.00(-0.05%)
Aug 09, 2005 1.103 1.110 1.103 1.103 5,302 +0.00(+0.00%)
Aug 08, 2005 1.103 1.110 1.103 1.103 5,302 +0.00(+0.00%)
Aug 05, 2005 1.103 1.110 1.103 1.103 5,302 +0.00(+0.00%)
Aug 04, 2005 1.103 1.110 1.103 1.103 5,302 +0.00(+0.00%)
Aug 03, 2005 1.103 1.110 1.103 1.103 5,302 +0.03(+3.07%)
Aug 02, 2005 1.070 1.070 1.070 1.070 3,300 +0.00(+0.00%)
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.