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 31, 2005 0.9900 1.000 0.9900 0.9900 9,000 +0.00(+0.00%)
Jan 28, 2005 0.9900 1.000 0.9900 0.9900 9,000 -0.01(-1.00%)
Jan 27, 2005 1.000 1.000 0.9350 1.000 4,250 +0.00(+0.00%)
Jan 26, 2005 1.000 1.000 0.9350 1.000 4,250 -0.04(-4.31%)
Jan 25, 2005 1.045 1.045 1.045 1.045 5,000 +0.00(+0.00%)
Jan 24, 2005 1.045 1.045 1.045 1.045 5,000 +0.00(+0.00%)
Jan 21, 2005 1.045 1.045 1.045 1.045 5,000 +0.11(+12.37%)
Jan 20, 2005 0.9300 0.9900 0.9300 0.9300 11,500 -0.01(-1.06%)
Jan 19, 2005 0.9400 0.9400 0.9000 0.9400 23,000 +0.00(+0.00%)
Jan 18, 2005 0.9400 0.9400 0.9000 0.9400 23,000 +0.04(+4.25%)
Jan 14, 2005 0.9017 0.9500 0.9017 0.9017 21,000 -0.05(-5.08%)
Jan 13, 2005 0.9500 0.9500 0.9500 0.9500 3,500 +0.02(+2.15%)
Jan 12, 2005 0.9300 0.9600 0.9150 0.9300 5,470 +0.00(+0.00%)
Jan 11, 2005 0.9300 0.9600 0.9150 0.9300 5,470 +0.00(+0.00%)
Jan 10, 2005 0.9300 0.9600 0.9150 0.9300 5,470 -0.05(-5.10%)
Jan 07, 2005 0.9800 0.9800 0.9800 0.9800 5,000 +0.00(+0.00%)
Jan 06, 2005 0.9800 0.9800 0.9800 0.9800 5,000 +0.01(+0.51%)
Jan 05, 2005 0.9750 1.000 0.9115 0.9750 76,500 +0.00(+0.00%)
Jan 04, 2005 0.9750 1.000 0.9115 0.9750 76,500 -0.07(-6.70%)
Jan 03, 2005 1.045 1.045 0.9900 1.045 2,166 +0.06(+6.63%)
Dec 31, 2004 0.9800 0.9800 0.9100 0.9800 10,375 +0.00(+0.00%)
Dec 30, 2004 0.9800 0.9800 0.9100 0.9800 10,375 +0.03(+3.16%)
Dec 29, 2004 0.9500 1.030 0.9500 0.9500 7,300 -0.08(-7.77%)
Dec 28, 2004 1.030 1.030 1.020 1.030 5,500 +0.00(+0.00%)
Dec 27, 2004 1.030 1.030 1.020 1.030 5,500 +0.02(+1.98%)
Dec 23, 2004 1.010 1.060 1.010 1.010 21,400 +0.02(+2.02%)
Dec 22, 2004 0.9900 1.030 0.9714 0.9900 39,000 +0.00(+0.00%)
Dec 21, 2004 0.9900 1.030 0.9714 0.9900 39,000 +0.12(+14.45%)
Dec 20, 2004 0.8650 0.8650 0.8300 0.8650 30,000 +0.00(+0.00%)
Dec 17, 2004 0.8650 0.8650 0.8300 0.8650 30,000 +0.00(+0.00%)
Dec 16, 2004 0.8650 0.8650 0.8300 0.8650 30,000 +0.00(+0.00%)
Dec 15, 2004 0.8650 0.8650 0.8300 0.8650 30,000 -0.03(-2.81%)
Dec 14, 2004 0.8900 0.8900 0.8900 0.8900 500 +0.00(+0.00%)
Dec 13, 2004 0.8900 0.8900 0.8900 0.8900 500 +0.06(+7.23%)
Dec 10, 2004 0.8300 0.8700 0.8300 0.8300 5,300 +0.00(+0.00%)
Dec 09, 2004 0.8300 0.8700 0.8300 0.8300 5,300 -0.12(-13.09%)
Dec 08, 2004 0.9550 0.9600 0.9450 0.9550 55,241 +0.00(+0.00%)
Dec 07, 2004 0.9550 0.9600 0.9450 0.9550 55,241 +0.00(+0.00%)
Dec 06, 2004 0.9550 0.9600 0.9450 0.9550 55,241 +0.00(+0.00%)
Dec 03, 2004 0.9550 0.9600 0.9450 0.9550 55,241 +0.00(+0.00%)
Dec 02, 2004 0.9550 0.9600 0.9450 0.9550 55,241 -0.02(-1.55%)
Dec 01, 2004 0.9700 0.9900 0.9700 0.9700 17,000 -0.01(-1.02%)
Nov 30, 2004 0.9800 0.9800 0.9800 0.9800 5,000 +0.03(+3.16%)
Nov 29, 2004 0.9500 0.9500 0.9200 0.9500 6,300 +0.01(+1.60%)
Nov 26, 2004 0.9350 0.9350 0.9250 0.9350 48,000 +0.00(+0.00%)
Nov 24, 2004 0.9350 0.9350 0.9250 0.9350 48,000 +0.00(+0.00%)
Nov 23, 2004 0.9350 0.9350 0.9250 0.9350 48,000 -0.03(-3.61%)
Nov 22, 2004 0.9700 1.020 0.9700 0.9700 6,510 -0.97(-50.00%)
Nov 19, 2004 1.940 1.940 1.030 1.940 24,150 +0.00(+0.00%)
Nov 18, 2004 1.940 1.940 1.030 1.940 24,150 +0.83(+74.77%)
Nov 17, 2004 1.110 1.110 1.090 1.110 8,000 +0.00(+0.00%)
Nov 16, 2004 1.110 1.110 1.090 1.110 8,000 +0.00(+0.00%)
Nov 15, 2004 1.110 1.110 1.090 1.110 8,000 +0.00(+0.00%)
Nov 12, 2004 1.110 1.110 1.090 1.110 8,000 +0.05(+4.72%)
Nov 11, 2004 1.060 1.060 1.060 1.060 150 +0.05(+4.43%)
Nov 10, 2004 1.015 1.020 1.015 1.015 6,000 -0.08(-7.31%)
Nov 09, 2004 1.095 1.095 1.080 1.095 40,000 +0.00(+0.00%)
Nov 08, 2004 1.095 1.095 1.080 1.095 40,000 +0.19(+21.67%)
Nov 05, 2004 0.9000 0.9000 0.9000 0.9000 1,600 +0.05(+5.88%)
Nov 04, 2004 0.8500 0.8500 0.8500 0.8500 2,500 +0.00(+0.00%)
Nov 03, 2004 0.8500 0.8500 0.8500 0.8500 2,500 +0.03(+3.66%)
Nov 02, 2004 0.8200 0.8200 0.8100 0.8200 13,000 +0.00(+0.00%)
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.