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 (%)
Mar 28, 2013 2.580 2.580 2.580 2.580 100 +0.01(+0.39%)
Mar 27, 2013 2.590 2.590 2.570 2.570 11,000 -0.01(-0.39%)
Mar 26, 2013 2.580 2.580 2.580 2.580 100 +0.01(+0.26%)
Mar 25, 2013 2.690 2.690 2.573 2.573 2,900 -0.10(-3.91%)
Mar 22, 2013 2.678 2.678 2.678 2.678 600 +0.15(+5.85%)
Mar 20, 2013 2.530 2.530 2.530 1,500 +0.02(+0.70%)
Mar 19, 2013 2.545 2.545 2.513 2.513 800 -0.03(-1.09%)
Mar 18, 2013 2.530 2.540 2.530 2.540 900 +0.09(+3.72%)
Mar 15, 2013 2.410 2.449 2.410 2.449 21,712 +0.06(+2.47%)
Mar 14, 2013 2.390 2.390 2.390 2.390 45,700 +0.10(+4.37%)
Mar 13, 2013 2.370 2.370 2.278 2.290 5,200 +0.03(+1.33%)
Mar 12, 2013 2.484 2.510 2.200 2.260 49,600 -0.19(-7.76%)
Mar 11, 2013 2.502 2.502 2.450 2.450 2,100 -0.10(-3.85%)
Mar 08, 2013 2.400 2.548 2.400 2.548 3,000 +0.02(+0.72%)
Mar 07, 2013 2.572 2.590 2.530 2.530 12,900 +0.04(+1.48%)
Mar 06, 2013 2.448 2.493 2.377 2.493 14,200 -0.13(-4.85%)
Mar 05, 2013 2.630 2.630 2.620 2.620 13,200 +0.02(+0.75%)
Mar 04, 2013 2.613 2.613 2.564 2.600 2,500 -0.09(-3.49%)
Mar 01, 2013 2.807 2.807 2.630 2.694 14,800 -0.09(-3.08%)
Feb 28, 2013 2.790 2.790 2.780 2.780 6,400 -0.12(-4.13%)
Feb 27, 2013 2.900 2.900 2.900 2.900 800 +0.05(+1.75%)
Feb 26, 2013 2.768 2.850 2.768 2.850 27,600 +0.07(+2.55%)
Feb 25, 2013 2.777 2.779 2.777 2.779 2,000 +0.04(+1.29%)
Feb 22, 2013 2.470 2.744 2.470 2.744 5,400 +0.30(+12.07%)
Feb 21, 2013 2.280 2.470 2.280 2.448 8,767 +0.19(+8.32%)
Feb 20, 2013 2.398 2.398 2.260 2.260 5,700 -0.10(-4.23%)
Feb 19, 2013 2.330 2.370 2.330 2.360 4,800 +0.07(+3.21%)
Feb 15, 2013 2.440 2.440 2.260 2.286 2,800 -0.29(-11.39%)
Feb 14, 2013 2.580 2.580 2.580 2.580 500 -0.03(-1.23%)
Feb 13, 2013 2.640 2.670 2.612 2.612 3,300 +0.01(+0.29%)
Feb 12, 2013 2.600 2.614 2.576 2.604 85,013 -0.05(-1.72%)
Feb 11, 2013 2.700 2.711 2.650 2.650 15,000 -0.22(-7.67%)
Feb 07, 2013 2.870 2.870 2.870 0 -0.03(-0.99%)
Feb 06, 2013 2.899 2.899 2.899 2.899 6,000 +0.03(+1.00%)
Feb 01, 2013 2.870 2.870 2.870 0 +0.06(+1.97%)
Jan 31, 2013 2.940 2.940 2.800 2.814 89,000 -0.25(-8.27%)
Jan 30, 2013 3.070 3.070 3.068 3.068 1,800 +0.01(+0.27%)
Jan 29, 2013 3.019 3.060 3.019 3.060 1,900 -0.03(-0.97%)
Jan 25, 2013 3.090 3.090 3.090 1,000 -0.15(-4.63%)
Jan 24, 2013 3.258 3.258 3.240 3.240 3,300 -0.06(-1.92%)
Jan 23, 2013 3.442 3.442 3.303 3.303 28,400 -0.18(-5.17%)
Jan 22, 2013 3.450 3.483 3.450 3.483 16,800 +0.04(+1.26%)
Jan 18, 2013 3.470 3.470 3.421 3.440 10,200 +0.03(+0.80%)
Jan 17, 2013 3.413 3.413 3.413 3.413 2,000 -0.01(-0.21%)
Jan 16, 2013 3.390 3.428 3.390 3.420 3,900 +0.07(+2.09%)
Jan 15, 2013 3.352 3.352 3.350 3.350 11,700 +0.07(+2.17%)
Jan 10, 2013 3.279 3.279 3.279 0 +0.05(+1.52%)
Jan 09, 2013 3.255 3.264 3.230 3.230 3,200 -0.05(-1.55%)
Jan 08, 2013 3.281 3.281 3.281 3.281 1,700 -0.04(-1.18%)
Jan 07, 2013 3.336 3.360 3.288 3.320 700 -0.07(-2.13%)
Jan 04, 2013 3.327 3.393 3.327 3.392 3,300 +0.01(+0.36%)
Jan 03, 2013 3.405 3.405 3.380 3.380 1,100 -0.17(-4.79%)
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.