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 31, 2009 2.034 2.034 2.034 0 -0.02(-1.06%)
Aug 28, 2009 2.056 2.056 2.056 2.056 2,500 +0.13(+6.48%)
Aug 27, 2009 1.931 1.931 1.931 1.931 5,000 -0.01(-0.54%)
Aug 26, 2009 1.941 1.949 1.927 1.942 18,900 -0.05(-2.41%)
Aug 24, 2009 1.990 1.990 1.990 0 -0.07(-3.42%)
Aug 21, 2009 2.080 2.118 2.050 2.060 107,500 +0.07(+3.32%)
Aug 20, 2009 1.987 1.995 1.980 1.994 190,900 +0.03(+1.46%)
Aug 19, 2009 1.977 1.977 1.965 1.965 2,700 +0.05(+2.62%)
Aug 18, 2009 1.915 1.915 1.906 1.915 7,500 -0.01(-0.36%)
Aug 17, 2009 1.937 1.942 1.922 1.922 6,000 -0.17(-8.03%)
Aug 14, 2009 2.102 2.102 2.066 2.090 3,800 -0.06(-2.74%)
Aug 12, 2009 2.149 2.149 2.149 2.149 0 +0.08(+4.01%)
Aug 10, 2009 2.066 2.066 2.066 0 -0.06(-3.05%)
Aug 06, 2009 2.131 2.131 2.131 0 +0.02(+0.96%)
Aug 05, 2009 2.153 2.153 2.111 2.111 2,100 -0.03(-1.37%)
Aug 04, 2009 2.143 2.183 2.140 2.140 5,600 +0.04(+1.86%)
Jul 31, 2009 2.101 2.101 2.101 0 +0.11(+5.72%)
Jul 30, 2009 1.988 1.988 1.987 1.987 800 -0.05(-2.28%)
Jul 28, 2009 2.034 2.034 2.034 2.034 0 -0.10(-4.63%)
Jul 27, 2009 2.170 2.170 2.132 2.132 3,000 -0.03(-1.46%)
Jul 24, 2009 2.164 2.164 2.164 2.164 1,000 -0.00(-0.17%)
Jul 22, 2009 2.168 2.168 2.168 0 +0.00(+0.08%)
Jul 20, 2009 2.166 2.166 2.166 0 +0.15(+7.34%)
Jul 17, 2009 1.939 2.018 1.939 2.018 104,100 +0.23(+12.69%)
Jul 10, 2009 1.790 1.790 1.790 0 +0.04(+2.11%)
Jul 08, 2009 1.754 1.754 1.754 1.754 0 -0.12(-6.46%)
Jun 29, 2009 1.875 1.875 1.875 0 -0.07(-3.58%)
Jun 25, 2009 1.944 1.944 1.944 1.944 0 +0.21(+12.01%)
Jun 23, 2009 1.736 1.736 1.736 1.736 0 -0.09(-5.06%)
Jun 22, 2009 1.828 1.828 1.828 1.828 100 +0.10(+5.66%)
Jun 18, 2009 1.764 1.730 1.730 1.730 500 -0.03(-1.87%)
Jun 16, 2009 1.763 1.763 1.763 1.763 0 -0.19(-9.54%)
Jun 10, 2009 1.949 1.949 1.949 0 -0.01(-0.71%)
Jun 09, 2009 1.963 1.963 1.963 1.963 45,000 +0.07(+3.75%)
Jun 08, 2009 1.897 1.897 1.892 1.892 700 -0.07(-3.37%)
Jun 05, 2009 1.947 1.958 1.947 1.958 1,600 -0.02(-1.07%)
Jun 04, 2009 1.993 1.999 1.979 1.979 1,800 -0.11(-5.29%)
Jun 03, 2009 2.116 2.118 2.090 2.090 4,500 -0.05(-2.25%)
Jun 02, 2009 2.146 2.146 2.138 2.138 4,200 -0.17(-7.41%)
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.