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 28, 2015 2.939 2.939 2.939 0 +0.04(+1.34%)
May 27, 2015 2.886 2.911 2.870 2.900 73,595 -0.06(-2.03%)
May 26, 2015 2.996 2.996 2.960 2.960 10,100 -0.12(-3.90%)
May 19, 2015 3.080 3.080 3.080 0 -0.22(-6.67%)
May 18, 2015 3.284 3.300 3.284 3.300 1,600 +0.05(+1.54%)
May 15, 2015 3.246 3.250 3.246 3.250 3,400 -0.07(-2.03%)
May 14, 2015 3.290 3.317 3.290 3.317 1,935 +0.10(+3.02%)
May 13, 2015 3.219 3.250 3.210 3.220 53,600 +0.25(+8.49%)
May 12, 2015 2.968 2.968 2.968 2.968 1,000 +0.03(+0.95%)
May 11, 2015 2.938 2.940 2.938 2.940 34,990 +0.05(+1.73%)
May 08, 2015 2.847 2.890 2.838 2.890 57,150 -0.05(-1.69%)
May 07, 2015 2.940 2.940 2.940 2.940 2,000 -0.09(-2.92%)
May 06, 2015 3.048 3.048 3.028 3.028 200 -0.05(-1.69%)
May 04, 2015 3.080 3.080 3.080 0 -0.13(-4.03%)
Apr 29, 2015 3.209 3.209 3.209 0 +0.22(+7.34%)
Apr 27, 2015 2.990 2.990 2.990 0 +0.01(+0.22%)
Apr 23, 2015 2.983 2.983 2.983 0 -0.02(-0.55%)
Apr 22, 2015 3.000 3.000 3.000 3.000 540 -0.08(-2.60%)
Apr 17, 2015 3.080 3.080 3.080 0 -0.09(-2.96%)
Apr 16, 2015 3.174 3.174 3.174 3.174 160 +0.06(+1.79%)
Apr 15, 2015 3.003 3.118 3.003 3.118 1,100 -0.03(-0.85%)
Apr 13, 2015 3.145 3.145 3.145 0 -0.02(-0.54%)
Apr 10, 2015 3.162 3.162 3.162 3.162 671,986 +0.04(+1.39%)
Apr 09, 2015 3.111 3.119 3.111 3.119 5,000 -0.18(-5.44%)
Apr 06, 2015 3.298 3.298 3.298 0 +0.19(+6.08%)
Apr 01, 2015 3.109 3.109 3.109 0 +0.12(+4.04%)
Mar 31, 2015 3.079 3.087 2.988 2.988 5,002 -0.05(-1.70%)
Mar 30, 2015 3.040 3.040 3.040 3.040 500 -0.04(-1.30%)
Mar 27, 2015 3.080 3.080 3.080 3.080 31,094 -0.12(-3.73%)
Mar 26, 2015 3.290 3.290 3.199 3.199 3,150 +0.02(+0.49%)
Mar 25, 2015 3.184 3.184 3.184 3.184 1,400 +0.00(+0.11%)
Mar 24, 2015 3.200 3.200 3.179 3.180 3,801 +0.01(+0.32%)
Mar 23, 2015 3.150 3.170 3.150 3.170 300 +0.07(+2.36%)
Mar 20, 2015 3.118 3.118 3.093 3.097 38,530 +0.04(+1.31%)
Mar 19, 2015 3.057 3.057 3.057 3.057 135 +0.23(+8.02%)
Mar 18, 2015 2.767 2.830 2.767 2.830 36,300 +0.06(+2.26%)
Mar 16, 2015 2.767 2.767 2.767 130 -0.01(-0.31%)
Mar 13, 2015 2.565 2.776 2.565 2.776 1,100 +0.07(+2.62%)
Mar 12, 2015 2.700 2.705 2.700 2.705 2,100 +0.09(+3.25%)
Mar 11, 2015 2.398 2.631 2.397 2.620 6,050 +0.22(+9.15%)
Mar 10, 2015 2.571 2.571 2.400 2.400 5,720 -0.17(-6.51%)
Mar 09, 2015 2.700 2.700 2.567 2.567 49,577 -0.17(-6.17%)
Mar 06, 2015 2.773 2.777 2.720 2.736 3,200 -0.19(-6.40%)
Mar 05, 2015 2.930 2.950 2.920 2.923 4,280 +0.04(+1.43%)
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.