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, 2005 1.125 1.140 1.120 1.125 8,400 -0.01(-0.88%)
Mar 30, 2005 1.135 1.135 1.135 1.135 3,100 +0.05(+5.09%)
Mar 29, 2005 1.080 1.180 1.080 1.080 5,000 +0.00(+0.00%)
Mar 28, 2005 1.080 1.180 1.080 1.080 5,000 -0.11(-9.24%)
Mar 24, 2005 1.190 1.238 1.180 1.190 17,000 +0.00(+0.00%)
Mar 23, 2005 1.190 1.238 1.180 1.190 17,000 -0.07(-5.56%)
Mar 22, 2005 1.260 1.280 1.210 1.260 9,328 +0.00(+0.00%)
Mar 21, 2005 1.260 1.280 1.210 1.260 9,328 -0.00(-0.16%)
Mar 18, 2005 1.262 1.320 1.262 1.262 5,000 -0.01(-0.63%)
Mar 17, 2005 1.270 1.270 1.270 1.270 5,000 +0.00(+0.00%)
Mar 16, 2005 1.270 1.270 1.270 1.270 5,000 -0.05(-3.79%)
Mar 15, 2005 1.320 1.330 1.260 1.320 43,480 -0.03(-2.22%)
Mar 14, 2005 1.350 1.353 1.320 1.350 8,300 +0.00(+0.00%)
Mar 11, 2005 1.350 1.353 1.320 1.350 8,300 +0.15(+12.50%)
Mar 10, 2005 1.200 1.210 1.200 1.200 2,900 -0.01(-0.41%)
Mar 09, 2005 1.205 1.205 1.175 1.205 33,700 +0.00(+0.00%)
Mar 08, 2005 1.205 1.205 1.175 1.205 33,700 +0.02(+1.26%)
Mar 07, 2005 1.190 1.191 1.150 1.190 9,300 +0.07(+6.25%)
Mar 04, 2005 1.120 1.120 1.100 1.120 4,000 +0.00(+0.00%)
Mar 03, 2005 1.120 1.120 1.100 1.120 4,000 +0.08(+7.69%)
Mar 02, 2005 1.040 1.050 1.040 1.040 2,000 -2.99(-74.19%)
Mar 01, 2005 4.030 4.030 4.030 4.030 300 +2.98(+283.81%)
Feb 28, 2005 1.050 1.050 1.050 1.050 500 +0.02(+1.94%)
Feb 25, 2005 1.030 1.030 1.030 1.030 2,000 +0.00(+0.00%)
Feb 24, 2005 1.030 1.030 1.030 1.030 2,000 +0.00(+0.00%)
Feb 23, 2005 1.030 1.030 1.030 1.030 2,000 +0.00(+0.00%)
Feb 22, 2005 1.030 1.030 1.030 1.030 2,000 +0.00(+0.00%)
Feb 18, 2005 1.030 1.030 1.030 1.030 2,000 +0.00(+0.00%)
Feb 17, 2005 1.030 1.030 1.030 1.030 2,000 +0.03(+2.49%)
Feb 16, 2005 1.005 1.005 1.005 1.005 1,000 -0.03(-2.43%)
Feb 15, 2005 1.030 1.030 1.010 1.030 9,700 +0.00(+0.00%)
Feb 14, 2005 1.030 1.030 1.010 1.030 9,700 +0.08(+8.42%)
Feb 11, 2005 0.9500 0.9500 0.9500 0.9500 6,600 +0.05(+5.56%)
Feb 10, 2005 0.9000 0.9000 0.8900 0.9000 2,400 +0.00(+0.00%)
Feb 09, 2005 0.9000 0.9000 0.8900 0.9000 2,400 +0.00(+0.00%)
Feb 08, 2005 0.9000 0.9000 0.8900 0.9000 2,400 +0.00(+0.00%)
Feb 07, 2005 0.9000 0.9000 0.8900 0.9000 6,500 +0.00(+0.00%)
Feb 04, 2005 0.9000 0.9000 0.8900 0.9000 6,500 +0.02(+2.27%)
Feb 03, 2005 0.8800 0.8800 0.8700 0.8800 10,000 +0.00(+0.00%)
Feb 02, 2005 0.8800 0.8800 0.8700 0.8800 10,000 -0.11(-11.11%)
Feb 01, 2005 0.9900 1.000 0.9900 0.9900 9,000 +0.00(+0.00%)
Jan 31, 2005 0.9900 1.000 0.9900 0.9900 9,000 +0.00(+0.00%)
Jan 28, 2005 0.9900 1.000 0.9900 0.9900 9,000 -0.01(-1.00%)
Jan 27, 2005 1.000 1.000 0.9350 1.000 4,250 +0.00(+0.00%)
Jan 26, 2005 1.000 1.000 0.9350 1.000 4,250 -0.04(-4.31%)
Jan 25, 2005 1.045 1.045 1.045 1.045 5,000 +0.00(+0.00%)
Jan 24, 2005 1.045 1.045 1.045 1.045 5,000 +0.00(+0.00%)
Jan 21, 2005 1.045 1.045 1.045 1.045 5,000 +0.11(+12.37%)
Jan 20, 2005 0.9300 0.9900 0.9300 0.9300 11,500 -0.01(-1.06%)
Jan 19, 2005 0.9400 0.9400 0.9000 0.9400 23,000 +0.00(+0.00%)
Jan 18, 2005 0.9400 0.9400 0.9000 0.9400 23,000 +0.04(+4.25%)
Jan 14, 2005 0.9017 0.9500 0.9017 0.9017 21,000 -0.05(-5.08%)
Jan 13, 2005 0.9500 0.9500 0.9500 0.9500 3,500 +0.02(+2.15%)
Jan 12, 2005 0.9300 0.9600 0.9150 0.9300 5,470 +0.00(+0.00%)
Jan 11, 2005 0.9300 0.9600 0.9150 0.9300 5,470 +0.00(+0.00%)
Jan 10, 2005 0.9300 0.9600 0.9150 0.9300 5,470 -0.05(-5.10%)
Jan 07, 2005 0.9800 0.9800 0.9800 0.9800 5,000 +0.00(+0.00%)
Jan 06, 2005 0.9800 0.9800 0.9800 0.9800 5,000 +0.01(+0.51%)
Jan 05, 2005 0.9750 1.000 0.9115 0.9750 76,500 +0.00(+0.00%)
Jan 04, 2005 0.9750 1.000 0.9115 0.9750 76,500 -0.07(-6.70%)
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.