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 (%)
Nov 30, 2007 1.083 1.010 0.9735 0.9801 245,300 -0.10(-9.51%)
Nov 29, 2007 1.075 1.083 1.083 1.083 4,000 +0.01(+0.78%)
Nov 28, 2007 1.075 1.075 1.075 1.075 0 +0.00(+0.00%)
Nov 27, 2007 1.075 1.167 1.072 1.075 231,000 -0.08(-6.74%)
Nov 26, 2007 1.152 1.245 1.090 1.152 107,200 +0.18(+18.80%)
Nov 23, 2007 0.9700 0.9700 0.8963 0.9700 98,000 +0.00(+0.00%)
Nov 21, 2007 0.9200 1.030 0.9692 0.9700 54,200 +0.00(+0.00%)
Nov 20, 2007 0.9700 1.030 0.9692 0.9700 54,200 -0.18(-15.83%)
Nov 19, 2007 1.152 1.152 1.152 1.152 800 -0.02(-1.50%)
Nov 16, 2007 1.170 1.170 1.170 1.170 0 +0.00(+0.00%)
Nov 15, 2007 1.170 1.178 1.170 1.170 74,000 -0.01(-0.93%)
Nov 14, 2007 1.194 1.210 1.181 1.181 20,100 -0.01(-1.12%)
Nov 13, 2007 1.272 1.194 1.194 1.194 9,000 -0.08(-6.13%)
Nov 12, 2007 1.272 1.272 1.272 1.272 3,000 -0.02(-1.36%)
Nov 09, 2007 1.290 1.290 1.290 1.290 0 +0.00(+0.00%)
Nov 08, 2007 1.290 1.290 1.290 1.290 0 +0.00(+0.00%)
Nov 07, 2007 1.290 1.290 1.290 1.290 0 +0.00(+0.00%)
Nov 06, 2007 1.290 1.372 1.290 1.290 25,500 +0.00(+0.24%)
Nov 05, 2007 1.274 1.287 1.280 1.287 5,200 +0.01(+0.97%)
Nov 02, 2007 1.274 1.275 1.274 1.274 2,600 -0.09(-6.29%)
Nov 01, 2007 1.360 1.360 1.298 1.360 8,400 +0.04(+2.94%)
Oct 31, 2007 1.321 1.321 1.321 1.321 0 +0.00(+0.00%)
Oct 30, 2007 1.342 1.321 1.310 1.321 1,200 -0.02(-1.56%)
Oct 29, 2007 1.423 1.412 1.342 1.342 5,300 -0.08(-5.67%)
Oct 26, 2007 1.423 1.460 1.411 1.423 12,000 -0.01(-1.03%)
Oct 25, 2007 1.438 1.438 1.438 1.438 2,000 -0.00(-0.22%)
Oct 24, 2007 1.512 1.441 1.300 1.441 2,700 -0.07(-4.70%)
Oct 23, 2007 1.512 1.522 1.511 1.512 10,200 -0.14(-8.39%)
Oct 19, 2007 1.650 1.650 1.625 1.650 50,400 +0.10(+6.50%)
Oct 18, 2007 1.549 1.549 1.549 1.549 1,500 -0.02(-1.36%)
Oct 17, 2007 1.571 1.571 1.571 1.571 0 +0.00(+0.00%)
Oct 16, 2007 1.571 1.571 1.571 1.571 100,900 -0.17(-9.96%)
Oct 15, 2007 1.744 1.744 1.744 1.744 0 +0.00(+0.00%)
Oct 12, 2007 1.744 1.744 1.744 1.744 0 +0.00(+0.00%)
Oct 11, 2007 1.744 1.745 1.744 1.744 24,700 +0.01(+0.78%)
Oct 10, 2007 1.731 1.731 1.700 1.731 3,500 +0.06(+3.50%)
Oct 09, 2007 1.673 1.673 1.673 1.673 0 +0.00(+0.00%)
Oct 08, 2007 1.673 1.673 1.673 1.673 0 +0.00(+0.00%)
Oct 05, 2007 1.673 1.683 1.631 1.673 7,300 +0.09(+5.55%)
Oct 04, 2007 1.697 1.585 1.524 1.585 3,700 -0.11(-6.63%)
Oct 03, 2007 1.697 1.697 1.697 1.697 0 +0.00(+0.00%)
Oct 02, 2007 1.697 1.697 1.697 1.697 0 +0.00(+0.00%)
Oct 01, 2007 1.697 1.697 1.697 1.697 0 +0.00(+0.00%)
Sep 28, 2007 1.697 1.740 1.697 1.697 2,300 +0.03(+1.86%)
Sep 27, 2007 1.689 1.666 1.616 1.666 2,000 -0.02(-1.34%)
Sep 26, 2007 1.698 1.689 1.689 1.689 100 -0.01(-0.53%)
Sep 25, 2007 1.698 1.698 1.698 1.698 0 +0.00(+0.00%)
Sep 24, 2007 1.698 1.727 1.688 1.698 48,200 +0.03(+1.62%)
Sep 21, 2007 1.590 1.706 1.671 1.671 1,400 +0.08(+5.04%)
Sep 20, 2007 1.590 1.719 1.590 1.590 293,800 -0.03(-1.61%)
Sep 19, 2007 1.617 1.695 1.597 1.617 104,100 -0.02(-1.33%)
Sep 18, 2007 1.623 1.666 1.599 1.638 379,000 +0.02(+0.92%)
Sep 17, 2007 1.623 1.623 1.623 1.623 0 +0.00(+0.00%)
Sep 14, 2007 1.623 1.624 1.623 1.623 3,900 +0.05(+3.45%)
Sep 13, 2007 1.569 1.569 1.569 1.569 200 +0.03(+2.26%)
Sep 12, 2007 1.552 1.534 1.494 1.534 14,200 -0.02(-1.15%)
Sep 11, 2007 1.552 1.552 1.552 1.552 600 +0.07(+4.81%)
Sep 10, 2007 1.481 1.481 1.481 1.481 200 +0.00(+0.07%)
Sep 07, 2007 1.480 1.528 1.460 1.480 30,140 -0.03(-1.82%)
Sep 06, 2007 1.332 1.508 1.508 1.508 2,200 +0.18(+13.14%)
Sep 05, 2007 1.332 1.332 1.332 1.332 0 +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.