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 (%)
Jan 29, 2010 4.380 4.380 4.256 4.275 89,098 -0.02(-0.44%)
Jan 28, 2010 4.415 4.415 4.294 4.294 35,400 -0.07(-1.62%)
Jan 27, 2010 4.390 4.390 4.260 4.364 33,900 -0.08(-1.77%)
Jan 26, 2010 4.247 4.443 4.233 4.443 70,850 +0.02(+0.38%)
Jan 25, 2010 4.338 4.439 4.320 4.426 79,600 +0.20(+4.70%)
Jan 22, 2010 4.280 4.280 4.134 4.228 34,300 -0.25(-5.58%)
Jan 21, 2010 4.800 4.800 4.367 4.477 51,750 -0.22(-4.72%)
Jan 20, 2010 4.616 4.770 4.250 4.699 33,200 -0.20(-4.10%)
Jan 19, 2010 4.900 4.900 4.900 4.900 23,800 +0.17(+3.58%)
Jan 15, 2010 4.731 4.731 4.731 0 +0.13(+2.92%)
Jan 14, 2010 4.540 4.596 4.540 4.596 27,700 -0.00(-0.08%)
Jan 13, 2010 4.556 4.620 4.508 4.600 11,900 +0.08(+1.74%)
Jan 12, 2010 4.610 4.610 4.521 4.521 27,700 -0.10(-2.13%)
Jan 11, 2010 4.641 4.659 4.613 4.620 32,100 +0.04(+0.89%)
Jan 08, 2010 4.543 4.579 4.543 4.579 29,000 +0.10(+2.22%)
Jan 07, 2010 4.550 4.550 4.380 4.480 55,900 -0.05(-1.20%)
Jan 06, 2010 4.558 4.568 4.535 4.535 33,200 +0.17(+4.00%)
Jan 04, 2010 4.360 4.360 4.360 4.360 28,300 +0.18(+4.39%)
Dec 31, 2009 4.176 4.176 4.176 0 +0.10(+2.48%)
Dec 30, 2009 4.064 4.077 4.064 4.075 42,800 -0.08(-1.87%)
Dec 29, 2009 4.120 4.170 4.000 4.153 22,400 +0.30(+7.87%)
Dec 28, 2009 3.850 3.850 3.850 3.850 5,000 -0.20(-4.94%)
Dec 24, 2009 4.183 4.183 4.050 4.050 17,000 -0.05(-1.15%)
Dec 23, 2009 3.995 4.097 3.992 4.097 48,600 +0.15(+3.72%)
Dec 22, 2009 3.994 4.021 3.820 3.950 10,500 -0.15(-3.74%)
Dec 21, 2009 4.218 4.218 4.091 4.103 7,100 -0.02(-0.52%)
Dec 18, 2009 4.126 4.244 4.043 4.125 356,972 +0.03(+0.61%)
Dec 17, 2009 4.131 4.131 4.010 4.100 36,800 -0.18(-4.09%)
Dec 16, 2009 4.300 4.328 4.218 4.275 14,700 +0.28(+6.88%)
Dec 15, 2009 4.163 4.181 4.000 4.000 27,000 -0.11(-2.61%)
Dec 14, 2009 3.910 4.107 3.909 4.107 34,500 +0.27(+6.95%)
Dec 11, 2009 3.960 3.960 3.835 3.840 4,000 -0.05(-1.22%)
Dec 10, 2009 3.881 3.888 3.881 3.888 1,000 +0.13(+3.34%)
Dec 09, 2009 3.760 3.850 3.759 3.762 54,800 +0.14(+3.98%)
Dec 08, 2009 3.762 3.850 3.618 3.618 81,635 -0.30(-7.70%)
Dec 07, 2009 3.862 4.000 3.840 3.920 15,500 -0.03(-0.72%)
Dec 04, 2009 4.200 4.200 3.934 3.949 6,500 -0.44(-10.11%)
Dec 03, 2009 4.492 4.560 4.393 4.393 18,500 -0.15(-3.23%)
Dec 02, 2009 4.560 4.560 4.538 4.539 12,100 +0.00(+0.03%)
Dec 01, 2009 4.379 5.000 4.379 4.538 10,100 +0.30(+7.02%)
Nov 30, 2009 4.274 4.274 4.166 4.240 48,300 -0.22(-4.87%)
Nov 27, 2009 4.125 4.476 4.125 4.457 24,300 -0.04(-0.96%)
Nov 25, 2009 4.439 4.624 4.333 4.500 18,400 +0.12(+2.72%)
Nov 24, 2009 4.336 4.401 4.279 4.381 13,049 -0.17(-3.64%)
Nov 23, 2009 4.561 4.755 4.546 4.546 26,300 +0.20(+4.51%)
Nov 20, 2009 4.242 4.350 4.183 4.350 21,100 +0.08(+1.87%)
Nov 19, 2009 4.050 4.274 4.030 4.270 16,000 +0.19(+4.55%)
Nov 18, 2009 4.043 4.195 4.034 4.084 35,200 +0.15(+3.74%)
Nov 17, 2009 3.979 3.979 3.898 3.937 118,700 -0.09(-2.30%)
Nov 16, 2009 4.084 4.104 4.030 4.030 138,300 +0.29(+7.86%)
Nov 12, 2009 3.736 3.736 3.736 3.736 106,100 -0.18(-4.60%)
Nov 11, 2009 3.916 3.916 3.916 3.916 109,200 +0.31(+8.57%)
Nov 10, 2009 3.696 3.739 3.607 3.607 101,800 -0.09(-2.41%)
Nov 09, 2009 3.745 3.933 3.696 3.696 256,000 +0.08(+2.14%)
Nov 06, 2009 3.510 3.635 3.510 3.619 109,245 +0.15(+4.42%)
Nov 05, 2009 3.390 3.530 3.390 3.466 116,500 -0.11(-3.00%)
Nov 04, 2009 3.442 3.576 3.442 3.572 152,500 +0.36(+11.25%)
Nov 03, 2009 3.124 3.250 3.124 3.211 12,700 +0.18(+5.79%)
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.