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 (%)
Feb 27, 2015 3.114 3.114 3.114 0 +0.05(+1.72%)
Feb 26, 2015 3.102 3.102 3.061 3.061 400 -0.01(-0.38%)
Feb 24, 2015 3.073 3.073 3.073 0 +0.08(+2.81%)
Feb 23, 2015 2.971 2.989 2.971 2.989 2,670 -0.06(-2.00%)
Feb 20, 2015 3.090 3.090 3.050 3.050 5,000 +0.09(+3.04%)
Feb 18, 2015 2.960 2.960 2.960 0 -0.06(-2.15%)
Feb 17, 2015 3.025 3.025 3.025 3.025 350 -0.12(-3.80%)
Feb 13, 2015 3.144 3.144 3.144 0 +0.06(+2.09%)
Feb 12, 2015 3.011 3.080 3.011 3.080 3,000 +0.13(+4.37%)
Feb 11, 2015 3.110 3.110 2.906 2.951 23,200 -0.33(-10.00%)
Feb 10, 2015 3.301 3.325 3.279 3.279 23,166 -0.07(-2.12%)
Feb 09, 2015 3.351 3.351 3.350 3.350 3,500 +0.12(+3.72%)
Feb 06, 2015 3.230 3.230 3.230 3.230 298 -0.22(-6.46%)
Feb 02, 2015 3.453 3.453 3.453 0 -0.02(-0.46%)
Jan 30, 2015 3.469 3.469 3.469 3.469 500 +0.25(+7.73%)
Jan 29, 2015 3.307 3.401 3.220 3.220 10,115 -0.22(-6.48%)
Jan 28, 2015 3.447 3.447 3.443 3.443 500 -0.06(-1.63%)
Jan 27, 2015 3.475 3.500 3.471 3.500 1,885 +0.15(+4.49%)
Jan 23, 2015 3.350 3.350 3.350 0 -0.08(-2.25%)
Jan 22, 2015 3.413 3.502 3.354 3.427 18,047 +0.02(+0.63%)
Jan 21, 2015 3.401 3.405 3.015 3.405 5,672 +0.09(+2.83%)
Jan 20, 2015 3.358 3.358 3.310 3.311 23,190 +0.02(+0.48%)
Jan 16, 2015 3.296 3.296 3.296 0 +0.07(+2.30%)
Jan 15, 2015 3.206 3.221 3.206 3.221 850 +0.27(+9.30%)
Jan 14, 2015 2.947 2.947 2.947 2.947 200 -0.04(-1.43%)
Jan 13, 2015 2.990 0 -0.20(-6.27%)
Jan 12, 2015 3.007 3.190 3.007 3.190 1,500 +0.40(+14.51%)
Jan 08, 2015 2.786 2.786 2.786 0 -0.26(-8.41%)
Jan 07, 2015 2.880 3.042 2.880 3.042 4,900 +0.03(+1.16%)
Jan 06, 2015 2.961 3.011 2.961 3.007 6,200 +0.28(+10.35%)
Jan 05, 2015 2.725 2.725 2.725 2.725 200 +0.13(+5.03%)
Dec 30, 2014 2.594 2.594 2.594 910 +0.19(+8.06%)
Dec 29, 2014 2.439 2.439 2.401 2.401 1,150 +0.01(+0.36%)
Dec 24, 2014 2.392 2.392 2.392 0 -0.08(-3.31%)
Dec 23, 2014 2.457 2.478 2.437 2.474 2,300 +0.10(+4.05%)
Dec 22, 2014 2.420 2.420 2.378 2.378 950 -0.23(-8.70%)
Dec 18, 2014 2.604 2.604 2.604 0 +0.21(+8.68%)
Dec 16, 2014 2.397 2.397 2.397 83 -0.01(-0.36%)
Dec 15, 2014 2.429 2.429 2.405 2.405 17,088 -0.23(-8.66%)
Dec 12, 2014 2.633 2.633 2.633 2.633 500 +0.00(+0.11%)
Dec 11, 2014 2.630 2.630 2.630 2.630 800 -0.29(-10.02%)
Dec 10, 2014 2.933 2.933 2.923 2.923 1,000 +0.02(+0.79%)
Dec 09, 2014 2.958 2.975 2.900 2.900 6,200 +0.07(+2.63%)
Dec 08, 2014 2.826 2.826 2.826 2.826 455 +0.07(+2.38%)
Dec 05, 2014 2.866 2.866 2.756 2.760 10,300 -0.18(-5.99%)
Dec 04, 2014 2.936 2.936 2.936 2.936 140 -0.16(-5.30%)
Dec 03, 2014 3.130 3.130 3.100 3.100 1,400 -0.08(-2.51%)
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.