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 (%)
Sep 30, 2019 3.300 3.300 3.200 3.232 16,415 -0.12(-3.52%)
Sep 27, 2019 3.180 3.360 3.180 3.350 7,000 -0.06(-1.75%)
Sep 26, 2019 3.485 3.485 3.409 3.409 6,600 -0.06(-1.74%)
Sep 25, 2019 3.565 3.586 3.460 3.470 4,850 -0.12(-3.34%)
Sep 24, 2019 3.543 3.590 3.543 3.590 4,250 +0.00(+0.14%)
Sep 23, 2019 3.530 3.585 3.490 3.585 12,080 +0.07(+2.12%)
Sep 20, 2019 3.250 3.510 3.250 3.510 2,400 +0.26(+8.02%)
Sep 19, 2019 3.310 3.310 3.250 3.250 8,964 +0.03(+0.83%)
Sep 18, 2019 3.290 3.322 3.223 3.223 4,600 -0.09(-2.62%)
Sep 17, 2019 2.970 3.310 2.970 3.310 11,500 +0.18(+5.75%)
Sep 16, 2019 3.220 3.220 3.100 3.130 52,454 -0.09(-2.79%)
Sep 13, 2019 3.360 3.360 3.217 3.220 71,900 -0.31(-8.78%)
Sep 12, 2019 3.300 3.530 3.300 3.530 4,098 +0.14(+4.02%)
Sep 11, 2019 3.435 3.450 3.373 3.394 3,930 -0.05(-1.50%)
Sep 10, 2019 3.480 3.480 3.420 3.445 17,544 -0.03(-1.00%)
Sep 09, 2019 3.570 3.601 3.472 3.480 17,574 -0.13(-3.60%)
Sep 06, 2019 3.630 3.670 3.610 3.610 27,700 +0.00(+0.00%)
Sep 05, 2019 3.635 3.635 3.576 3.610 104,219 -0.12(-3.20%)
Sep 04, 2019 3.670 3.733 3.650 3.729 12,187 -0.00(-0.01%)
Sep 03, 2019 3.750 3.760 3.730 3.730 7,986 +0.06(+1.63%)
Aug 30, 2019 3.770 3.770 3.670 3.670 60,900 -0.06(-1.61%)
Aug 29, 2019 3.800 3.800 3.715 3.730 13,600 -0.14(-3.62%)
Aug 28, 2019 3.890 3.916 3.861 3.870 11,366 +0.00(+0.00%)
Aug 27, 2019 3.847 3.918 3.847 3.870 15,854 +0.07(+1.83%)
Aug 26, 2019 3.817 3.930 3.800 3.800 122,805 -0.10(-2.65%)
Aug 23, 2019 3.865 3.910 3.850 3.904 13,400 +0.23(+6.12%)
Aug 22, 2019 3.660 3.690 3.660 3.679 24,980 -0.03(-0.86%)
Aug 21, 2019 3.692 3.739 3.692 3.711 15,685 -0.03(-0.78%)
Aug 20, 2019 3.642 3.763 3.642 3.740 50,625 +0.11(+3.03%)
Aug 19, 2019 3.550 3.660 3.498 3.630 33,245 +0.00(+0.00%)
Aug 16, 2019 3.630 3.780 3.630 3.630 63,000 -0.21(-5.47%)
Aug 15, 2019 3.700 3.860 3.700 3.840 16,545 +0.04(+1.06%)
Aug 14, 2019 3.900 3.900 3.790 3.800 8,395 -0.07(-1.81%)
Aug 13, 2019 4.026 4.026 3.800 3.870 18,643 -0.08(-2.13%)
Aug 12, 2019 3.986 3.989 3.932 3.954 14,574 +0.09(+2.22%)
Aug 09, 2019 4.075 4.075 3.868 3.868 20,100 -0.22(-5.42%)
Aug 08, 2019 4.038 4.175 4.005 4.090 9,093 +0.09(+2.25%)
Aug 07, 2019 4.120 4.270 4.000 4.000 14,203 +0.20(+5.36%)
Aug 06, 2019 3.789 3.925 3.670 3.796 145,782 -0.52(-12.12%)
Aug 05, 2019 4.235 4.330 4.170 4.320 15,057 +0.18(+4.35%)
Aug 02, 2019 4.151 4.200 4.130 4.140 30,300 -0.01(-0.30%)
Aug 01, 2019 3.965 4.152 3.965 4.152 3,480 +0.13(+3.28%)
Jul 31, 2019 4.073 4.167 4.020 4.020 28,983 -0.08(-1.98%)
Jul 30, 2019 4.000 4.160 4.000 4.102 14,118 +0.10(+2.41%)
Jul 29, 2019 4.005 4.005 4.005 4.005 1,228 -0.02(-0.62%)
Jul 26, 2019 4.068 4.070 4.030 4.030 2,800 -0.06(-1.56%)
Jul 25, 2019 4.070 4.136 4.070 4.094 11,550 +0.03(+0.83%)
Jul 24, 2019 4.043 4.060 4.040 4.060 3,600 +0.00(+0.00%)
Jul 23, 2019 4.020 4.090 4.020 4.060 15,595 -0.08(-1.94%)
Jul 22, 2019 4.200 4.200 4.095 4.140 5,640 -0.01(-0.27%)
Jul 19, 2019 4.146 4.213 4.146 4.152 2,200 -0.08(-1.86%)
Jul 18, 2019 4.150 4.230 4.062 4.230 3,620 +0.16(+3.93%)
Jul 17, 2019 3.956 4.070 3.956 4.070 4,200 +0.05(+1.29%)
Jul 16, 2019 4.000 4.053 4.000 4.018 4,625 +0.03(+0.80%)
Jul 15, 2019 3.970 4.000 3.970 3.986 1,103 +0.05(+1.24%)
Jul 12, 2019 3.920 3.950 3.900 3.937 10,900 -0.00(-0.07%)
Jul 11, 2019 3.897 3.940 3.897 3.940 16,150 -0.03(-0.63%)
Jul 10, 2019 3.900 3.989 3.900 3.965 25,658 +0.21(+5.47%)
Jul 09, 2019 3.722 3.759 3.722 3.759 1,700 -0.00(-0.02%)
Jul 08, 2019 3.760 3.760 3.760 3.760 300 -0.04(-1.05%)
Jul 05, 2019 3.650 3.800 3.650 3.800 8,600 -0.03(-0.75%)
Jul 03, 2019 3.794 3.830 3.794 3.829 4,900 +0.12(+3.20%)
Jul 02, 2019 3.806 3.806 3.692 3.710 5,880 +0.01(+0.27%)
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.