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 (%)
Apr 29, 2011 8.490 8.566 8.440 8.566 16,300 +0.19(+2.22%)
Apr 28, 2011 8.600 8.600 8.380 8.380 6,140 -0.26(-3.06%)
Apr 27, 2011 8.499 8.650 8.265 8.645 40,400 +0.07(+0.76%)
Apr 26, 2011 8.810 8.810 8.579 8.579 150,370 -0.24(-2.69%)
Apr 25, 2011 8.730 8.898 8.730 8.816 18,500 -0.34(-3.76%)
Apr 21, 2011 8.979 9.310 8.967 9.160 10,421 +0.50(+5.79%)
Apr 20, 2011 8.510 8.687 8.510 8.658 17,400 +0.37(+4.44%)
Apr 19, 2011 8.060 8.290 8.060 8.290 16,100 +0.41(+5.26%)
Apr 18, 2011 7.760 7.921 7.703 7.876 70,000 +0.13(+1.73%)
Apr 15, 2011 8.240 8.500 7.544 7.742 210,748 -1.07(-12.16%)
Apr 14, 2011 8.650 8.848 8.610 8.815 16,700 +0.05(+0.62%)
Apr 13, 2011 8.750 8.910 8.740 8.761 12,720 +0.09(+1.04%)
Apr 12, 2011 8.950 8.950 8.670 8.670 13,239 -0.47(-5.14%)
Apr 11, 2011 9.500 9.634 9.140 9.140 14,600 -0.50(-5.19%)
Apr 08, 2011 9.784 9.784 9.640 9.640 9,738 +0.14(+1.52%)
Apr 07, 2011 9.860 9.860 9.495 9.495 49,472 -0.26(-2.71%)
Apr 06, 2011 9.370 9.759 9.370 9.759 17,600 +0.45(+4.84%)
Apr 05, 2011 8.996 9.401 8.996 9.309 21,588 +0.25(+2.75%)
Apr 04, 2011 9.267 9.269 9.059 9.059 9,200 -0.26(-2.79%)
Apr 01, 2011 9.363 9.400 9.295 9.319 10,200 -0.33(-3.41%)
Mar 31, 2011 9.700 9.800 9.648 9.648 12,600 -0.00(-0.02%)
Mar 30, 2011 9.650 9.650 9.650 9.650 15,490 +0.07(+0.72%)
Mar 29, 2011 9.220 9.581 9.220 9.581 1,900 +0.09(+0.96%)
Mar 28, 2011 9.490 9.669 9.490 9.490 6,400 -0.32(-3.26%)
Mar 25, 2011 10.04 10.04 9.810 9.810 7,890 -0.13(-1.31%)
Mar 24, 2011 10.00 10.03 9.840 9.940 19,742 +0.10(+0.98%)
Mar 23, 2011 9.667 9.844 9.570 9.844 27,200 +0.15(+1.59%)
Mar 22, 2011 9.749 10.00 9.690 9.690 13,866 -0.11(-1.12%)
Mar 21, 2011 9.636 9.911 9.636 9.800 14,441 +0.94(+10.61%)
Mar 18, 2011 8.770 9.180 8.770 8.860 18,600 +0.33(+3.87%)
Mar 17, 2011 8.813 8.813 8.468 8.530 18,275 -0.03(-0.35%)
Mar 16, 2011 8.454 8.860 8.420 8.560 40,649 +0.58(+7.27%)
Mar 15, 2011 8.200 8.200 7.950 7.980 1,888 -0.81(-9.25%)
Mar 14, 2011 8.890 8.890 8.780 8.793 4,350 -0.12(-1.31%)
Mar 11, 2011 8.750 9.040 8.750 8.910 26,602 -0.02(-0.22%)
Mar 10, 2011 9.177 9.273 8.930 8.930 21,469 -0.30(-3.26%)
Mar 09, 2011 8.821 9.231 8.783 9.231 7,970 +0.42(+4.74%)
Mar 08, 2011 9.000 9.040 8.800 8.813 19,450 -0.21(-2.28%)
Mar 07, 2011 9.460 9.460 8.979 9.019 31,350 -0.43(-4.56%)
Mar 04, 2011 9.750 9.920 9.450 9.450 15,437 -0.09(-0.93%)
Mar 03, 2011 9.320 9.539 8.750 9.539 38,942 -0.07(-0.74%)
Mar 02, 2011 10.25 10.25 9.600 9.610 43,950 -0.72(-6.99%)
Mar 01, 2011 10.40 10.40 10.21 10.33 10,537 -0.09(-0.84%)
Feb 28, 2011 10.75 10.75 10.42 10.42 23,208 +0.05(+0.48%)
Feb 25, 2011 10.03 10.37 10.03 10.37 7,670 +0.24(+2.37%)
Feb 24, 2011 10.20 10.20 10.05 10.13 4,300 -0.53(-4.97%)
Feb 23, 2011 10.40 10.66 10.40 10.66 4,550 +0.29(+2.81%)
Feb 22, 2011 11.11 11.11 10.35 10.37 22,999 -0.80(-7.12%)
Feb 18, 2011 11.35 11.35 11.15 11.16 9,820 -0.17(-1.49%)
Feb 17, 2011 11.60 11.60 11.33 11.33 8,400 -0.09(-0.76%)
Feb 16, 2011 11.48 11.48 11.38 11.42 3,900 +0.32(+2.87%)
Feb 15, 2011 11.10 11.10 11.10 11.10 7,100 +0.21(+1.94%)
Feb 14, 2011 10.90 11.00 10.89 10.89 6,800 +0.04(+0.40%)
Feb 11, 2011 11.02 11.02 10.79 10.85 12,590 -0.18(-1.63%)
Feb 10, 2011 10.58 11.12 10.58 11.03 6,985 +0.22(+1.99%)
Feb 09, 2011 11.29 11.29 10.81 10.81 4,500 -0.31(-2.74%)
Feb 08, 2011 10.82 11.17 10.82 11.12 14,925 +0.55(+5.22%)
Feb 07, 2011 10.53 10.56 10.53 10.56 18,400 +0.15(+1.41%)
Feb 04, 2011 10.25 10.42 10.20 10.42 10,730 +0.32(+3.21%)
Feb 03, 2011 10.06 10.11 9.747 10.09 40,866 +0.08(+0.83%)
Feb 02, 2011 10.01 10.01 10.01 10.01 800 -0.30(-2.91%)
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.