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 (%)
Jun 30, 2010 8.038 8.038 7.580 7.580 28,590 -0.48(-6.00%)
Jun 29, 2010 7.971 8.082 7.900 8.065 15,543 -0.31(-3.65%)
Jun 25, 2010 8.344 8.563 8.340 8.370 23,674 +0.37(+4.62%)
Jun 24, 2010 8.011 8.172 7.875 8.000 94,701 +0.00(+0.00%)
Jun 23, 2010 7.649 8.080 7.619 8.000 106,217 +0.18(+2.30%)
Jun 22, 2010 8.228 8.255 7.817 7.820 24,857 -0.33(-4.00%)
Jun 21, 2010 8.917 8.954 8.040 8.146 37,610 -0.35(-4.16%)
Jun 18, 2010 8.539 8.784 8.473 8.500 33,049 +0.28(+3.40%)
Jun 17, 2010 7.850 8.358 7.850 8.221 33,099 +0.70(+9.30%)
Jun 16, 2010 7.351 7.580 7.351 7.521 4,803 +0.22(+3.08%)
Jun 15, 2010 7.234 7.297 7.066 7.297 16,605 +0.20(+2.78%)
Jun 14, 2010 7.474 7.477 7.099 7.099 13,078 -0.15(-2.10%)
Jun 11, 2010 7.166 7.286 7.151 7.252 20,686 +0.17(+2.44%)
Jun 10, 2010 7.370 7.370 7.001 7.079 25,456 -0.29(-3.99%)
Jun 09, 2010 7.430 7.590 7.373 7.373 39,199 +0.10(+1.42%)
Jun 08, 2010 7.010 7.367 7.010 7.270 21,452 +0.32(+4.68%)
Jun 07, 2010 6.720 7.020 6.720 6.945 14,460 +0.21(+3.13%)
Jun 04, 2010 6.834 6.890 6.734 6.734 11,715 -0.28(-3.92%)
Jun 03, 2010 7.320 7.320 6.900 7.009 15,507 -0.35(-4.74%)
Jun 02, 2010 6.992 7.358 6.992 7.358 48,116 +0.41(+5.91%)
Jun 01, 2010 6.752 7.099 6.752 6.948 59,241 +0.37(+5.59%)
May 28, 2010 6.798 6.798 6.522 6.580 22,126 -0.22(-3.21%)
May 27, 2010 6.613 6.799 6.613 6.798 32,700 +0.33(+5.03%)
May 26, 2010 6.537 6.610 6.472 6.472 24,601 +0.03(+0.45%)
May 25, 2010 6.100 6.444 6.096 6.444 12,600 +0.17(+2.67%)
May 21, 2010 6.276 6.276 6.276 0 +0.31(+5.22%)
May 20, 2010 5.834 6.030 5.825 5.965 241,296 -0.27(-4.30%)
May 19, 2010 6.501 6.501 5.990 6.232 64,175 -0.33(-5.04%)
May 18, 2010 6.648 6.737 6.520 6.563 14,000 -0.03(-0.44%)
May 17, 2010 6.744 7.020 6.592 6.592 11,800 -0.26(-3.76%)
May 14, 2010 7.130 7.130 6.420 6.850 30,200 -0.13(-1.82%)
May 13, 2010 7.094 7.368 6.977 6.977 10,300 -0.21(-2.97%)
May 12, 2010 7.220 7.400 7.128 7.190 22,701 +0.28(+4.08%)
May 11, 2010 6.770 7.000 6.770 6.908 24,800 +0.64(+10.24%)
May 10, 2010 6.314 6.314 6.236 6.266 8,500 +0.05(+0.89%)
May 07, 2010 6.090 6.213 6.090 6.212 27,100 +0.10(+1.66%)
May 06, 2010 6.168 6.236 6.000 6.110 25,700 +0.22(+3.79%)
May 05, 2010 5.844 5.950 5.844 5.887 21,520 -0.36(-5.71%)
May 04, 2010 6.326 6.326 6.187 6.244 16,300 -0.17(-2.58%)
May 03, 2010 6.399 6.437 6.373 6.409 15,200 +0.04(+0.70%)
Apr 30, 2010 6.366 6.366 6.297 6.364 12,800 +0.13(+2.16%)
Apr 29, 2010 6.068 6.230 6.068 6.230 26,100 +0.20(+3.32%)
Apr 28, 2010 5.869 6.030 5.869 6.030 27,800 +0.22(+3.72%)
Apr 27, 2010 5.954 5.954 5.744 5.814 26,700 -0.23(-3.84%)
Apr 26, 2010 6.010 6.046 6.010 6.046 21,400 +0.04(+0.65%)
Apr 23, 2010 5.936 6.064 5.871 6.007 31,250 -0.01(-0.09%)
Apr 22, 2010 5.804 6.013 5.804 6.013 36,800 +0.22(+3.72%)
Apr 21, 2010 5.798 5.798 5.795 5.797 11,000 +0.05(+0.82%)
Apr 20, 2010 5.798 5.849 5.750 5.750 31,800 +0.18(+3.23%)
Apr 19, 2010 5.660 5.660 5.570 5.570 7,800 -0.05(-0.97%)
Apr 16, 2010 5.680 5.708 5.509 5.624 11,400 -0.08(-1.33%)
Apr 15, 2010 5.655 5.770 5.655 5.700 11,475 +0.02(+0.35%)
Apr 14, 2010 5.740 5.740 5.680 5.680 10,900 -0.01(-0.24%)
Apr 13, 2010 5.590 5.704 5.510 5.694 38,900 +0.12(+2.15%)
Apr 12, 2010 5.665 5.740 5.520 5.574 16,495 -0.12(-2.06%)
Apr 09, 2010 5.750 5.760 5.641 5.691 147,600 +0.04(+0.69%)
Apr 08, 2010 5.807 5.807 5.560 5.652 124,050 -0.21(-3.58%)
Apr 07, 2010 5.776 5.911 5.776 5.862 126,300 -0.07(-1.12%)
Apr 06, 2010 5.930 5.931 5.860 5.928 134,300 -0.00(-0.01%)
Apr 05, 2010 5.840 5.929 5.780 5.929 115,150 +0.23(+4.00%)
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.