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 30, 2019 2.620 2.709 2.620 2.709 5,800 +0.04(+1.58%)
Apr 29, 2019 2.667 2.667 2.667 2.667 925 -0.02(-0.73%)
Apr 26, 2019 2.620 2.690 2.620 2.687 5,700 +0.05(+1.80%)
Apr 25, 2019 2.738 2.740 2.520 2.640 2,530 -0.05(-1.81%)
Apr 24, 2019 2.645 2.688 2.645 2.688 6,000 +0.04(+1.39%)
Apr 23, 2019 2.664 2.700 2.640 2.651 25,286 -0.06(-2.33%)
Apr 22, 2019 2.788 2.788 2.715 2.715 11,189 -0.07(-2.45%)
Apr 18, 2019 2.783 2.783 2.783 2.783 2,300 -0.06(-2.01%)
Apr 17, 2019 2.778 2.850 2.774 2.840 30,450 +0.06(+2.12%)
Apr 16, 2019 2.800 2.810 2.781 2.781 9,199 -0.06(-2.09%)
Apr 15, 2019 2.800 2.841 2.800 2.841 1,050 -0.05(-1.71%)
Apr 11, 2019 2.890 2.890 2.890 0 -0.01(-0.34%)
Apr 10, 2019 2.950 2.950 2.900 2.900 55,100 -0.05(-1.73%)
Apr 09, 2019 2.930 2.951 2.925 2.951 14,750 +0.02(+0.76%)
Apr 08, 2019 2.921 2.929 2.913 2.929 2,660 +0.06(+2.03%)
Apr 05, 2019 2.873 2.880 2.860 2.870 4,000 -0.01(-0.34%)
Apr 04, 2019 2.800 2.880 2.800 2.880 4,860 +0.03(+0.96%)
Apr 03, 2019 2.820 2.863 2.820 2.853 23,698 +0.11(+4.11%)
Apr 02, 2019 2.770 2.770 2.702 2.740 9,601 +0.03(+1.11%)
Apr 01, 2019 2.745 2.755 2.710 2.710 8,850 -0.11(-4.00%)
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%)
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.