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 (%)
Mar 29, 2019 2.816 2.823 2.816 2.823 600 +0.01(+0.46%)
Mar 28, 2019 2.856 2.856 2.810 2.810 9,350 -0.14(-4.75%)
Mar 27, 2019 2.851 2.950 2.851 2.950 5,715 +0.01(+0.46%)
Mar 26, 2019 2.910 2.937 2.910 2.937 2,790 +0.04(+1.45%)
Mar 25, 2019 2.900 2.901 2.895 2.895 810 +0.00(+0.16%)
Mar 22, 2019 2.908 2.908 2.886 2.890 3,400 -0.01(-0.49%)
Mar 21, 2019 2.900 2.904 2.890 2.904 5,800 -0.07(-2.29%)
Mar 20, 2019 3.000 3.000 2.972 2.972 2,100 +0.09(+3.20%)
Mar 19, 2019 2.880 2.880 2.880 2.880 650 +0.04(+1.33%)
Mar 18, 2019 2.960 2.960 2.842 2.842 7,180 -0.10(-3.32%)
Mar 15, 2019 2.932 2.940 2.932 2.940 3,400 +0.01(+0.46%)
Mar 14, 2019 2.773 2.950 2.773 2.927 10,020 +0.01(+0.42%)
Mar 13, 2019 2.929 2.948 2.914 2.914 4,796 +0.00(+0.15%)
Mar 12, 2019 2.835 2.910 2.821 2.910 21,798 +0.11(+3.93%)
Mar 11, 2019 2.818 2.818 2.780 2.800 15,692 -0.05(-1.87%)
Mar 08, 2019 2.820 2.853 2.750 2.853 25,200 +0.15(+5.68%)
Mar 07, 2019 2.660 2.720 2.660 2.700 16,640 +0.00(+0.01%)
Mar 06, 2019 2.690 2.700 2.680 2.700 11,890 -0.00(-0.10%)
Mar 05, 2019 2.800 2.800 2.702 2.702 10,910 -0.15(-5.10%)
Mar 04, 2019 2.760 2.848 2.740 2.848 27,201 +0.05(+1.70%)
Mar 01, 2019 2.770 2.820 2.770 2.800 104,000 -0.01(-0.36%)
Feb 28, 2019 2.713 2.810 2.713 2.810 26,301 +0.09(+3.31%)
Feb 27, 2019 2.710 2.730 2.690 2.720 26,050 +0.03(+1.12%)
Feb 26, 2019 2.668 2.720 2.650 2.690 33,804 +0.00(+0.00%)
Feb 25, 2019 2.660 2.747 2.660 2.690 7,384 -0.03(-1.10%)
Feb 22, 2019 2.688 2.730 2.680 2.720 8,900 +0.02(+0.74%)
Feb 21, 2019 2.688 2.700 2.667 2.700 9,012 -0.06(-2.17%)
Feb 20, 2019 2.570 2.760 2.570 2.760 15,741 +0.20(+8.00%)
Feb 19, 2019 2.430 2.590 2.430 2.556 56,325 +0.15(+6.08%)
Feb 15, 2019 2.380 2.423 2.360 2.409 18,000 +0.12(+5.21%)
Feb 14, 2019 2.300 2.300 2.290 2.290 2,700 +0.02(+0.68%)
Feb 13, 2019 2.322 2.322 2.275 2.275 6,600 +0.06(+2.92%)
Feb 12, 2019 2.180 2.210 2.160 2.210 49,160 +0.03(+1.38%)
Feb 11, 2019 2.210 2.210 2.160 2.180 43,229 -0.07(-3.11%)
Feb 08, 2019 2.250 2.290 2.240 2.250 50,200 +0.09(+4.17%)
Feb 07, 2019 2.150 2.160 2.140 2.160 10,000 -0.10(-4.42%)
Feb 06, 2019 2.230 2.280 2.230 2.260 9,900 +0.02(+0.89%)
Feb 05, 2019 2.240 2.240 2.240 23,822 +0.00(+0.00%)
Feb 04, 2019 2.242 2.247 2.213 2.240 62,150 +0.00(+0.00%)
Feb 01, 2019 2.240 2.240 2.220 2.240 7,300 +0.01(+0.39%)
Jan 31, 2019 2.240 2.240 2.231 2.231 28,477 -0.00(-0.12%)
Jan 30, 2019 2.190 2.234 2.190 2.234 3,000 +0.03(+1.55%)
Jan 29, 2019 2.250 2.250 2.190 2.200 40,529 -0.05(-2.13%)
Jan 28, 2019 2.216 2.248 2.216 2.248 4,539 +0.05(+2.18%)
Jan 25, 2019 2.190 2.200 2.190 2.200 6,400 +0.05(+2.50%)
Jan 24, 2019 2.126 2.154 2.126 2.146 15,000 +0.05(+2.19%)
Jan 23, 2019 2.038 2.100 2.038 2.100 5,500 +0.08(+3.98%)
Jan 22, 2019 2.020 2.020 2.020 2.020 200 -0.02(-0.99%)
Jan 18, 2019 2.040 2.050 2.040 2.040 3,200 +0.00(+0.24%)
Jan 17, 2019 2.029 2.035 2.010 2.035 6,500 +0.02(+0.76%)
Jan 16, 2019 2.079 2.079 2.020 2.020 3,200 -0.05(-2.42%)
Jan 15, 2019 2.050 2.070 2.050 2.070 10,646 +0.02(+0.99%)
Jan 14, 2019 2.040 2.070 2.040 2.050 71,800 -0.04(-1.93%)
Jan 11, 2019 2.090 2.090 2.090 271,489 +0.00(+0.00%)
Jan 10, 2019 2.230 2.230 2.090 2.090 13,698 -0.13(-5.86%)
Jan 09, 2019 2.230 2.230 2.220 2.220 600 +0.03(+1.37%)
Jan 08, 2019 2.200 2.200 2.190 2.190 10,961 -0.03(-1.35%)
Jan 07, 2019 2.300 2.300 2.220 2.220 3,000 -0.08(-3.44%)
Jan 04, 2019 2.300 2.319 2.270 2.299 7,400 -0.03(-1.32%)
Jan 03, 2019 2.160 2.330 2.160 2.330 6,648 +0.19(+8.88%)
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.