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 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%)
Mar 02, 2020 2.020 2.065 1.980 2.010 25,402 -0.06(-2.94%)
Feb 28, 2020 2.150 2.150 1.870 2.071 144,500 -0.15(-6.71%)
Feb 27, 2020 2.300 2.320 2.150 2.220 64,394 -0.10(-4.31%)
Feb 26, 2020 2.440 2.450 2.309 2.320 38,964 -0.13(-5.31%)
Feb 25, 2020 2.500 2.501 2.450 2.450 58,695 -0.05(-2.00%)
Feb 24, 2020 2.500 2.554 2.420 2.500 170,275 +0.09(+3.59%)
Feb 21, 2020 2.443 2.530 2.400 2.413 108,800 +0.04(+1.83%)
Feb 20, 2020 2.470 2.470 2.350 2.370 101,069 -0.00(-0.16%)
Feb 19, 2020 2.420 2.460 2.374 2.374 123,297 -0.05(-1.99%)
Feb 18, 2020 2.375 2.470 2.368 2.422 48,240 +0.09(+3.73%)
Feb 14, 2020 2.380 2.383 2.330 2.335 22,100 -0.05(-2.00%)
Feb 13, 2020 2.440 2.480 2.360 2.383 3,881 -0.09(-3.54%)
Feb 12, 2020 2.485 2.500 2.450 2.470 20,044 -0.05(-2.00%)
Feb 11, 2020 2.460 2.530 2.460 2.520 15,519 +0.05(+1.84%)
Feb 10, 2020 2.360 2.485 2.360 2.475 37,783 +0.16(+7.13%)
Feb 07, 2020 2.335 2.340 2.285 2.310 48,600 +0.03(+1.33%)
Feb 06, 2020 2.100 2.320 2.080 2.280 76,413 +0.18(+8.81%)
Feb 05, 2020 1.900 2.095 1.900 2.095 63,200 +0.19(+9.75%)
Feb 04, 2020 1.970 1.980 1.897 1.909 63,292 -0.09(-4.55%)
Feb 03, 2020 2.095 2.095 1.980 2.000 16,043 -0.11(-5.21%)
Jan 31, 2020 2.040 2.130 2.040 2.110 37,100 +0.04(+1.93%)
Jan 30, 2020 2.012 2.080 2.005 2.070 39,159 +0.06(+2.86%)
Jan 29, 2020 2.000 2.013 1.960 2.013 82,822 -0.00(-0.12%)
Jan 28, 2020 2.000 2.015 1.984 2.015 75,159 -0.03(-1.23%)
Jan 27, 2020 2.015 2.050 1.960 2.040 100,124 +0.02(+1.00%)
Jan 24, 2020 2.006 2.050 1.990 2.020 52,600 +0.02(+1.00%)
Jan 23, 2020 1.960 2.020 1.960 2.000 202,870 +0.04(+2.04%)
Jan 22, 2020 2.020 2.020 1.960 1.960 90,566 -0.05(-2.55%)
Jan 21, 2020 1.999 2.030 1.950 2.011 8,433 -0.03(-1.59%)
Jan 17, 2020 2.050 2.071 1.990 2.044 52,900 +0.00(+0.18%)
Jan 16, 2020 2.025 2.060 2.025 2.040 4,803 -0.01(-0.49%)
Jan 15, 2020 2.000 2.054 2.000 2.050 44,153 +0.07(+3.54%)
Jan 14, 2020 1.950 1.980 1.917 1.980 70,738 +0.04(+2.04%)
Jan 13, 2020 1.984 1.992 1.940 1.940 27,245 -0.03(-1.50%)
Jan 10, 2020 1.947 1.971 1.930 1.970 78,700 +0.05(+2.59%)
Jan 09, 2020 1.966 1.966 1.896 1.920 7,105 +0.00(+0.01%)
Jan 08, 2020 2.100 2.100 1.920 1.920 74,880 -0.12(-5.88%)
Jan 07, 2020 2.090 2.098 2.030 2.040 53,739 -0.03(-1.45%)
Jan 06, 2020 2.072 2.100 2.065 2.070 67,139 +0.04(+1.97%)
Jan 03, 2020 2.070 2.111 2.019 2.030 157,300 -0.01(-0.49%)
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.