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 (%)
Dec 29, 2017 2.820 2.820 2.820 0 +0.01(+0.36%)
Dec 28, 2017 2.800 2.820 2.800 2.810 1,000 -0.05(-1.75%)
Dec 27, 2017 2.873 2.880 2.844 2.860 40,550 +0.01(+0.35%)
Dec 26, 2017 2.810 2.850 2.810 2.850 700 +0.04(+1.42%)
Dec 22, 2017 2.740 2.813 2.740 2.810 11,435 +0.07(+2.55%)
Dec 21, 2017 2.700 2.740 2.700 2.740 8,900 -0.01(-0.50%)
Dec 20, 2017 2.630 2.754 2.630 2.754 4,250 +0.16(+5.99%)
Dec 19, 2017 2.599 2.599 2.598 2.598 7,040 -0.05(-1.95%)
Dec 18, 2017 2.530 2.650 2.530 2.650 1,500 +0.06(+2.36%)
Dec 15, 2017 2.700 2.700 2.577 2.589 27,476 -0.12(-4.47%)
Dec 14, 2017 2.640 2.710 2.640 2.710 8,200 +0.09(+3.44%)
Dec 13, 2017 2.600 2.650 2.600 2.620 10,900 +0.03(+1.06%)
Dec 12, 2017 2.520 2.592 2.520 2.592 20,350 +0.06(+2.47%)
Dec 11, 2017 2.442 2.530 2.442 2.530 300 +0.12(+5.20%)
Dec 07, 2017 2.405 2.405 2.405 0 -0.10(-4.18%)
Dec 06, 2017 2.461 2.510 2.460 2.510 10,900 +0.07(+2.83%)
Dec 05, 2017 2.430 2.441 2.420 2.441 6,400 -0.01(-0.37%)
Dec 04, 2017 2.440 2.455 2.440 2.450 2,988 -0.04(-1.57%)
Dec 01, 2017 2.489 2.489 2.489 2.489 4,500 +0.02(+0.77%)
Nov 30, 2017 2.540 2.540 2.470 2.470 10,077 -0.07(-2.79%)
Nov 29, 2017 2.560 2.570 2.540 2.541 22,553 -0.09(-3.38%)
Nov 28, 2017 2.630 2.630 2.630 2.630 500 -0.02(-0.76%)
Nov 27, 2017 2.660 2.660 2.650 2.650 1,800 -0.01(-0.49%)
Nov 24, 2017 2.600 2.671 2.600 2.663 1,650 +0.03(+1.16%)
Nov 22, 2017 2.630 2.640 2.630 2.632 3,900 -0.00(-0.08%)
Nov 20, 2017 2.635 2.635 2.635 0 +0.01(+0.56%)
Nov 17, 2017 2.420 2.660 2.420 2.620 32,630 +0.11(+4.38%)
Nov 16, 2017 2.440 2.510 2.440 2.510 36,138 -0.01(-0.24%)
Nov 15, 2017 2.547 2.547 2.516 2.516 1,300 -0.06(-2.48%)
Nov 14, 2017 2.632 2.632 2.580 2.580 84,260 -0.08(-3.01%)
Nov 13, 2017 2.646 2.660 2.642 2.660 17,600 +0.00(+0.00%)
Nov 10, 2017 2.675 2.679 2.650 2.660 21,550 -0.01(-0.34%)
Nov 09, 2017 2.630 2.669 2.630 2.669 4,700 +0.06(+2.26%)
Nov 08, 2017 2.620 2.669 2.588 2.610 11,300 -0.03(-0.99%)
Nov 07, 2017 2.610 2.660 2.610 2.636 5,250 +0.02(+0.61%)
Nov 06, 2017 2.539 2.640 2.535 2.620 7,624 +0.10(+3.97%)
Nov 03, 2017 2.511 2.534 2.510 2.520 4,744 +0.01(+0.41%)
Nov 02, 2017 2.580 2.580 2.510 2.510 3,565 -0.07(-2.72%)
Nov 01, 2017 2.530 2.580 2.530 2.580 400 +0.11(+4.62%)
Oct 31, 2017 2.482 2.500 2.470 2.466 21,678 -0.02(-0.96%)
Oct 30, 2017 2.463 2.490 2.463 2.490 8,150 +0.05(+2.05%)
Oct 27, 2017 2.440 2.440 2.440 2.440 5,250 -0.00(-0.19%)
Oct 26, 2017 2.446 2.470 2.445 2.445 23,100 -0.04(-1.42%)
Oct 25, 2017 2.520 2.520 2.480 2.480 10,950 -0.04(-1.59%)
Oct 24, 2017 2.584 2.584 2.520 2.520 27,354 -0.14(-5.35%)
Oct 23, 2017 2.611 2.670 2.611 2.663 44,700 +0.01(+0.47%)
Oct 20, 2017 2.640 2.650 2.640 2.650 2,400 +0.01(+0.38%)
Oct 19, 2017 2.610 2.640 2.600 2.640 9,500 +0.02(+0.58%)
Oct 18, 2017 2.598 2.625 2.598 2.625 9,275 -0.02(-0.58%)
Oct 17, 2017 2.627 2.664 2.610 2.640 333,390 +0.04(+1.38%)
Oct 16, 2017 2.730 2.730 2.600 2.604 18,050 -0.14(-5.13%)
Oct 13, 2017 2.744 2.750 2.707 2.745 5,275 -0.00(-0.17%)
Oct 12, 2017 2.769 2.769 2.750 2.750 6,110 +0.05(+1.98%)
Oct 11, 2017 2.730 2.730 2.640 2.696 41,175 -0.05(-1.76%)
Oct 10, 2017 2.780 2.780 2.745 2.745 7,200 -0.04(-1.26%)
Oct 09, 2017 2.680 2.790 2.680 2.780 5,600 +0.03(+1.11%)
Oct 06, 2017 2.763 2.763 2.737 2.750 2,300 +0.05(+1.74%)
Oct 05, 2017 2.703 2.703 2.703 2.703 100 -0.04(-1.57%)
Oct 04, 2017 2.759 2.759 2.740 2.746 3,200 +0.01(+0.21%)
Oct 03, 2017 2.690 2.740 2.690 2.740 1,215 +0.07(+2.47%)
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.