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 (%)
Oct 30, 2015 2.245 2.305 2.245 2.305 2,791 +0.02(+1.06%)
Oct 29, 2015 2.248 2.281 2.211 2.281 3,835 -0.05(-2.11%)
Oct 28, 2015 2.530 2.530 2.330 2.330 9,915 -0.07(-2.92%)
Oct 27, 2015 2.310 2.400 2.310 2.400 3,787 -0.02(-0.73%)
Oct 26, 2015 2.491 2.491 2.418 2.418 1,700 -0.11(-4.24%)
Oct 23, 2015 2.432 2.525 2.425 2.525 25,322 +0.06(+2.46%)
Oct 22, 2015 2.386 2.464 2.386 2.464 1,625 +0.09(+3.61%)
Oct 21, 2015 2.450 2.450 2.378 2.378 2,000 -0.13(-5.32%)
Oct 20, 2015 2.466 2.540 2.466 2.512 2,201 +0.14(+6.07%)
Oct 19, 2015 2.455 2.455 2.355 2.368 3,569 -0.17(-6.77%)
Oct 16, 2015 2.585 2.610 2.540 2.540 4,290 -0.04(-1.60%)
Oct 15, 2015 2.505 2.610 2.476 2.581 5,740 +0.07(+2.80%)
Oct 14, 2015 2.423 2.531 2.423 2.511 59,632 +0.11(+4.72%)
Oct 13, 2015 2.498 2.498 2.398 2.398 10,605 -0.10(-4.09%)
Oct 12, 2015 2.520 2.610 2.500 2.500 6,695 -0.01(-0.35%)
Oct 09, 2015 2.479 2.509 2.470 2.509 4,825 +0.10(+4.24%)
Oct 08, 2015 2.367 2.500 2.367 2.407 6,840 +0.04(+1.63%)
Oct 07, 2015 2.384 2.384 2.290 2.368 16,492 +0.02(+0.77%)
Oct 06, 2015 2.369 2.370 2.310 2.350 30,992 +0.04(+1.78%)
Oct 05, 2015 2.231 2.345 2.170 2.309 8,409 +0.11(+4.95%)
Oct 02, 2015 2.167 2.202 2.150 2.200 10,500 +0.10(+4.67%)
Oct 01, 2015 2.170 2.170 2.094 2.102 6,855 -0.06(-2.89%)
Sep 30, 2015 2.120 2.170 2.110 2.164 3,460 +0.02(+0.71%)
Sep 29, 2015 2.219 2.219 2.149 2.149 1,758 -0.01(-0.50%)
Sep 28, 2015 2.270 2.270 2.160 2.160 2,261 -0.15(-6.63%)
Sep 25, 2015 2.279 2.340 2.279 2.313 5,576 +0.02(+0.78%)
Sep 24, 2015 2.283 2.320 2.244 2.295 50,680 +0.09(+4.21%)
Sep 23, 2015 2.205 2.236 2.203 2.203 47,402 +0.07(+3.51%)
Sep 22, 2015 2.251 2.260 2.128 2.128 5,995 -0.17(-7.26%)
Sep 21, 2015 2.350 2.360 2.286 2.295 5,266 -0.04(-1.76%)
Sep 18, 2015 2.460 2.460 2.336 2.336 8,553 -0.10(-4.22%)
Sep 17, 2015 2.173 2.480 1.916 2.438 31,595 +0.14(+6.06%)
Sep 16, 2015 2.372 2.435 2.299 2.299 14,367 +0.02(+0.91%)
Sep 15, 2015 2.299 2.335 2.262 2.278 43,908 -0.01(-0.59%)
Sep 14, 2015 2.311 2.340 2.246 2.292 10,399 -0.00(-0.17%)
Sep 11, 2015 2.217 2.320 2.166 2.296 28,547 +0.09(+4.08%)
Sep 10, 2015 2.270 2.270 2.196 2.206 15,843 -0.02(-1.09%)
Sep 09, 2015 2.280 2.280 2.229 2.230 12,819 -0.07(-3.04%)
Sep 08, 2015 2.358 2.369 2.267 2.300 10,963 -0.02(-0.86%)
Sep 04, 2015 2.320 2.320 2.320 0 +0.06(+2.65%)
Sep 03, 2015 2.357 2.442 2.260 2.260 24,576 -0.09(-3.83%)
Sep 02, 2015 2.346 2.350 2.346 2.350 300 -0.11(-4.48%)
Sep 01, 2015 2.470 2.470 2.460 2.460 1,000 +0.02(+0.66%)
Aug 28, 2015 2.444 2.444 2.444 0 +0.14(+6.25%)
Aug 27, 2015 2.350 2.350 2.300 2.300 5,000 +0.10(+4.41%)
Aug 26, 2015 2.240 2.240 2.203 2.203 245 -0.12(-5.05%)
Aug 25, 2015 2.286 2.320 2.286 2.320 3,200 -0.26(-9.92%)
Aug 24, 2015 2.519 2.575 2.519 2.575 1,920 -0.01(-0.31%)
Aug 21, 2015 2.659 2.659 2.583 2.583 1,910 -0.14(-5.06%)
Aug 20, 2015 2.742 2.742 2.721 2.721 700 +0.09(+3.51%)
Aug 19, 2015 2.620 2.629 2.620 2.629 1,065 +0.11(+4.29%)
Aug 18, 2015 2.521 2.521 2.521 2.521 500 -0.08(-3.04%)
Aug 17, 2015 2.480 2.600 2.480 2.600 77,026 +0.15(+6.29%)
Aug 14, 2015 2.446 2.446 2.446 2.446 650 -0.14(-5.40%)
Aug 13, 2015 2.550 2.591 2.550 2.585 788 -0.07(-2.81%)
Aug 12, 2015 2.629 2.694 2.629 2.660 850 +0.22(+8.98%)
Aug 11, 2015 2.441 2.441 2.441 2.441 1,230 +0.05(+2.13%)
Aug 10, 2015 2.370 2.390 2.350 2.390 29,200 +0.06(+2.58%)
Aug 07, 2015 2.273 2.371 2.273 2.330 6,255 +0.10(+4.32%)
Aug 05, 2015 2.234 2.234 2.234 0 +0.15(+7.38%)
Aug 04, 2015 2.146 2.146 2.080 2.080 3,500 +0.05(+2.46%)
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.