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 (%)
Sep 27, 2013 2.420 2.420 2.420 0 +0.08(+3.42%)
Sep 26, 2013 2.340 2.340 2.340 2.340 400 -0.16(-6.40%)
Sep 25, 2013 2.280 2.500 2.271 2.500 33,000 +0.24(+10.74%)
Sep 24, 2013 2.100 2.258 2.100 2.257 12,700 -0.02(-0.72%)
Sep 23, 2013 2.242 2.286 2.242 2.274 4,000 +0.05(+2.43%)
Sep 20, 2013 2.384 2.384 2.220 2.220 16,937,976 -0.15(-6.13%)
Sep 19, 2013 2.270 2.365 2.270 2.365 9,500 +0.18(+8.09%)
Sep 18, 2013 2.214 2.214 2.188 2.188 5,300 +0.15(+7.18%)
Sep 17, 2013 2.041 2.041 2.041 2.041 500 +0.21(+11.41%)
Sep 12, 2013 1.832 1.832 1.832 1.832 0 -0.08(-4.07%)
Sep 11, 2013 1.910 1.910 1.910 1.910 3,500 -0.12(-6.12%)
Sep 10, 2013 2.035 2.035 2.035 2.035 900 -0.08(-3.95%)
Sep 09, 2013 2.118 2.118 2.118 2.118 300 +0.02(+1.01%)
Sep 06, 2013 2.058 2.100 2.058 2.097 4,400 +0.04(+1.79%)
Sep 04, 2013 2.060 2.060 2.060 2,000 -0.04(-1.90%)
Sep 03, 2013 2.106 2.110 2.100 2.100 2,700 +0.00(+0.00%)
Aug 30, 2013 2.110 2.110 2.100 2.100 6,500 -0.09(-3.92%)
Aug 29, 2013 2.190 2.190 2.186 2.186 900 -0.09(-3.98%)
Aug 28, 2013 2.276 2.276 2.276 2.276 500 +0.08(+3.47%)
Aug 27, 2013 2.328 2.328 2.200 2.200 13,400 -0.04(-1.62%)
Aug 26, 2013 2.340 2.360 2.236 2.236 62,600 -0.10(-4.43%)
Aug 23, 2013 2.365 2.365 2.340 2.340 8,600 +0.11(+5.06%)
Aug 22, 2013 2.227 2.227 2.227 2.227 300 +0.02(+0.70%)
Aug 21, 2013 2.277 2.277 2.160 2.212 330,200 +0.06(+2.93%)
Aug 19, 2013 2.149 2.149 2.149 4,100 -0.01(-0.28%)
Aug 16, 2013 2.176 2.191 2.155 2.155 8,200 -0.04(-1.65%)
Aug 15, 2013 1.998 2.191 1.998 2.191 23,800 +0.20(+10.10%)
Aug 14, 2013 2.000 2.012 1.990 1.990 16,800 +0.07(+3.59%)
Aug 13, 2013 1.919 1.950 1.919 1.921 29,200 -0.06(-2.92%)
Aug 12, 2013 1.891 1.979 1.891 1.979 3,100 +0.37(+22.79%)
Aug 06, 2013 1.611 1.611 1.611 0 -0.07(-3.89%)
Aug 02, 2013 1.677 1.677 1.677 0 -0.16(-8.87%)
Jul 29, 2013 1.840 1.840 1.840 0 +0.02(+1.10%)
Jul 26, 2013 1.820 1.820 1.820 1.820 6,500 -0.04(-2.17%)
Jul 25, 2013 1.860 1.860 1.860 1.860 500 -0.04(-2.16%)
Jul 23, 2013 1.901 1.901 1.901 1.901 1,500 +0.08(+4.58%)
Jul 22, 2013 1.818 1.818 1.818 1.818 800 +0.14(+8.22%)
Jul 18, 2013 1.680 1.680 1.680 0 +0.01(+0.44%)
Jul 17, 2013 1.687 1.687 1.640 1.673 9,600 +0.02(+1.37%)
Jul 16, 2013 1.650 1.650 1.650 1.650 6,100 +0.08(+5.10%)
Jul 15, 2013 1.565 1.570 1.565 1.570 900 -0.01(-0.63%)
Jul 11, 2013 1.580 1.580 1.580 0 +0.13(+8.81%)
Jul 10, 2013 1.452 1.483 1.452 1.452 3,300 -0.03(-2.06%)
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.