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 (%)
Mar 31, 2014 3.648 3.648 3.648 3.648 1,104 +0.11(+3.05%)
Mar 28, 2014 3.540 3.540 3.540 3.540 0 +0.14(+4.12%)
Mar 27, 2014 3.400 3.400 3.400 3.400 4,100 +0.07(+2.18%)
Mar 26, 2014 3.644 3.644 3.328 3.328 6,876 -0.14(-4.10%)
Mar 25, 2014 3.448 3.470 3.448 3.470 11,139 +0.03(+0.83%)
Mar 24, 2014 3.640 3.640 3.442 3.442 6,067 -0.35(-9.19%)
Mar 21, 2014 3.794 3.794 3.790 3.790 0 -0.07(-1.77%)
Mar 20, 2014 3.781 3.864 3.781 3.858 2,445 -0.06(-1.51%)
Mar 19, 2014 4.008 4.019 3.917 3.917 15,126 -0.34(-8.05%)
Mar 17, 2014 4.260 4.260 4.260 4.260 0 +0.00(+0.00%)
Mar 14, 2014 4.248 4.260 4.248 4.260 0 +0.05(+1.09%)
Mar 13, 2014 4.255 4.297 4.199 4.214 16,942 +0.27(+6.95%)
Mar 11, 2014 3.940 3.940 3.940 0 -0.01(-0.23%)
Mar 10, 2014 3.963 3.973 3.949 3.949 12,500 -0.03(-0.77%)
Mar 07, 2014 4.000 4.011 3.980 3.980 0 -0.19(-4.55%)
Mar 06, 2014 4.155 4.196 4.155 4.170 5,800 +0.08(+1.90%)
Mar 03, 2014 4.092 4.092 4.092 0 +0.26(+6.67%)
Feb 28, 2014 3.836 3.836 3.836 3.836 0 -0.18(-4.57%)
Feb 26, 2014 4.020 4.020 4.020 0 -0.11(-2.69%)
Feb 24, 2014 4.131 4.131 4.131 0 +0.15(+3.73%)
Feb 21, 2014 4.018 4.075 3.982 3.982 0 +0.11(+2.89%)
Feb 20, 2014 3.780 3.870 3.780 3.870 2,400 +0.12(+3.30%)
Feb 19, 2014 3.840 3.840 3.747 3.747 3,511 -0.11(-2.93%)
Feb 18, 2014 3.731 3.860 3.731 3.860 3,830 +0.11(+3.02%)
Feb 14, 2014 3.747 3.747 3.747 0 +0.08(+2.12%)
Feb 13, 2014 3.640 3.669 3.640 3.669 5,500 +0.02(+0.67%)
Feb 12, 2014 3.771 3.780 3.610 3.645 18,300 -0.18(-4.64%)
Feb 11, 2014 3.700 3.822 3.697 3.822 3,400 +0.12(+3.28%)
Feb 10, 2014 3.692 3.750 3.692 3.700 5,254 +0.15(+4.24%)
Feb 07, 2014 3.530 3.550 3.530 3.550 0 +0.08(+2.18%)
Feb 06, 2014 3.428 3.474 3.428 3.474 1,599 -0.09(-2.39%)
Feb 05, 2014 3.525 3.559 3.525 3.559 1,200 +0.09(+2.61%)
Feb 04, 2014 3.469 3.469 3.469 3.469 1,000 +0.16(+4.80%)
Feb 03, 2014 3.314 3.375 3.310 3.310 6,720 +0.08(+2.32%)
Jan 30, 2014 3.235 3.235 3.235 3.235 0 -0.12(-3.53%)
Jan 29, 2014 3.353 3.353 3.353 3.353 200 +0.09(+2.82%)
Jan 28, 2014 3.273 3.273 3.250 3.261 4,782 -0.08(-2.30%)
Jan 27, 2014 3.387 3.387 3.314 3.338 2,650 +0.02(+0.54%)
Jan 24, 2014 3.368 3.368 3.134 3.320 0 -0.17(-4.87%)
Jan 23, 2014 3.403 3.550 3.403 3.490 34,433 +0.21(+6.55%)
Jan 22, 2014 3.420 3.420 3.276 3.276 17,400 -0.12(-3.42%)
Jan 21, 2014 3.340 3.392 3.340 3.392 9,350 +0.10(+3.09%)
Jan 17, 2014 3.290 3.290 3.290 0 +0.25(+8.15%)
Jan 16, 2014 3.042 3.042 3.042 3.042 500 +0.00(+0.07%)
Jan 13, 2014 3.040 3.040 3.040 3.040 0 +0.32(+11.93%)
Jan 09, 2014 2.716 2.716 2.716 2.716 0 -0.04(-1.41%)
Jan 07, 2014 2.755 2.755 2.755 400 -0.12(-4.01%)
Jan 06, 2014 2.881 2.885 2.870 2.870 5,500 +0.21(+8.00%)
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.