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 (%)
May 29, 2020 3.239 3.404 3.199 3.404 37,200 +0.19(+6.03%)
May 28, 2020 3.179 3.233 3.152 3.210 33,098 +0.12(+3.72%)
May 27, 2020 3.020 3.123 2.920 3.095 27,712 +0.04(+1.47%)
May 26, 2020 3.126 3.130 3.050 3.050 6,096 -0.09(-2.87%)
May 22, 2020 3.250 3.250 3.140 3.140 54,300 -0.07(-2.16%)
May 21, 2020 3.261 3.261 3.171 3.209 92,082 -0.15(-4.49%)
May 20, 2020 3.260 3.360 3.260 3.360 14,455 +0.09(+2.80%)
May 19, 2020 3.300 3.300 3.235 3.269 8,924 -0.06(-1.84%)
May 18, 2020 3.320 3.580 3.130 3.330 37,167 +0.08(+2.34%)
May 15, 2020 3.146 3.260 3.120 3.254 14,300 +0.21(+7.00%)
May 14, 2020 2.890 3.050 2.890 3.041 44,428 +0.20(+7.22%)
May 13, 2020 2.860 2.898 2.800 2.836 80,662 +0.06(+2.03%)
May 12, 2020 2.799 2.816 2.780 2.780 10,437 +0.03(+0.96%)
May 11, 2020 2.775 2.775 2.700 2.753 29,422 -0.04(-1.31%)
May 08, 2020 2.800 2.820 2.770 2.790 23,500 -0.02(-0.64%)
May 07, 2020 2.720 2.840 2.712 2.808 18,409 +0.12(+4.38%)
May 06, 2020 2.730 2.730 2.670 2.690 15,840 -0.00(-0.02%)
May 05, 2020 2.665 2.700 2.580 2.691 12,945 +0.03(+0.96%)
May 04, 2020 2.700 2.700 2.660 2.665 8,837 +0.07(+2.70%)
May 01, 2020 2.500 2.595 2.493 2.595 16,300 +0.05(+1.76%)
Apr 30, 2020 2.635 2.660 2.550 2.550 281,668 -0.08(-3.04%)
Apr 29, 2020 2.700 2.700 2.600 2.630 21,220 -0.01(-0.38%)
Apr 28, 2020 2.700 2.720 2.640 2.640 6,800 -0.08(-2.94%)
Apr 27, 2020 2.703 2.740 2.637 2.720 35,006 +0.02(+0.74%)
Apr 24, 2020 2.750 2.750 2.620 2.700 19,600 -0.02(-0.60%)
Apr 23, 2020 2.660 2.824 2.660 2.716 69,266 +0.11(+4.04%)
Apr 22, 2020 2.520 2.611 2.520 2.611 30,200 +0.19(+7.88%)
Apr 21, 2020 2.425 2.439 2.410 2.420 8,137 -0.04(-1.53%)
Apr 20, 2020 2.420 2.458 2.330 2.458 25,025 -0.00(-0.09%)
Apr 17, 2020 2.470 2.470 2.435 2.460 10,200 -0.07(-2.77%)
Apr 16, 2020 2.530 2.545 2.480 2.530 7,405 +0.00(+0.00%)
Apr 15, 2020 2.501 2.530 2.470 2.530 24,451 +0.04(+1.45%)
Apr 14, 2020 2.700 2.720 2.494 2.494 373,183 -0.06(-2.20%)
Apr 13, 2020 2.500 2.630 2.296 2.550 91,339 +0.23(+9.91%)
Apr 09, 2020 2.370 2.401 2.300 2.320 36,100 +0.06(+2.65%)
Apr 08, 2020 2.196 2.264 2.196 2.260 2,117 +0.02(+0.97%)
Apr 07, 2020 2.211 2.250 2.205 2.238 490,025 +0.07(+3.15%)
Apr 06, 2020 2.210 2.254 2.170 2.170 38,829 +0.03(+1.33%)
Apr 03, 2020 2.162 2.176 2.130 2.142 12,300 -0.01(-0.39%)
Apr 02, 2020 2.100 2.170 2.100 2.150 16,779 +0.07(+3.59%)
Apr 01, 2020 2.025 2.102 2.000 2.075 8,236 +0.07(+3.26%)
Mar 31, 2020 2.010 2.104 2.000 2.010 50,851 +0.10(+5.24%)
Mar 30, 2020 2.300 2.300 1.910 1.910 11,398 -0.23(-10.73%)
Mar 27, 2020 2.153 2.267 2.140 2.140 23,700 -0.08(-3.71%)
Mar 26, 2020 2.320 2.390 2.180 2.222 11,064 -0.12(-5.04%)
Mar 25, 2020 2.300 2.430 2.140 2.340 136,860 +0.06(+2.63%)
Mar 24, 2020 2.000 2.280 1.930 2.280 90,149 +0.43(+23.24%)
Mar 23, 2020 1.792 1.870 1.650 1.850 101,320 +0.48(+35.04%)
Mar 20, 2020 1.521 1.550 1.320 1.370 19,100 -0.23(-14.34%)
Mar 19, 2020 1.440 1.599 1.341 1.599 56,432 +0.18(+12.63%)
Mar 18, 2020 1.460 1.746 1.420 1.420 70,616 -0.31(-17.92%)
Mar 17, 2020 1.608 1.782 1.605 1.730 89,110 +0.20(+13.06%)
Mar 16, 2020 1.281 1.680 1.218 1.530 308,615 +0.11(+7.75%)
Mar 13, 2020 1.580 1.600 1.400 1.420 73,500 -0.17(-10.46%)
Mar 12, 2020 1.850 1.900 1.544 1.586 40,971 -0.35(-18.26%)
Mar 11, 2020 2.070 2.070 1.902 1.940 3,587 -0.12(-5.83%)
Mar 10, 2020 2.028 2.060 1.939 2.060 73,161 +0.06(+3.00%)
Mar 09, 2020 2.140 2.140 2.000 2.000 62,881 -0.21(-9.30%)
Mar 06, 2020 2.300 2.330 2.203 2.205 24,800 -0.13(-5.77%)
Mar 05, 2020 2.370 2.380 2.280 2.340 3,145 +0.06(+2.78%)
Mar 04, 2020 2.321 2.330 2.192 2.277 114,582 +0.14(+6.39%)
Mar 03, 2020 2.205 2.243 2.110 2.140 99,616 +0.13(+6.46%)
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.