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 (%)
Nov 26, 2014 3.295 3.295 3.295 0 +0.00(+0.15%)
Nov 24, 2014 3.290 3.290 3.290 0 -0.11(-3.19%)
Nov 21, 2014 3.398 3.398 3.398 3.398 200 +0.10(+2.98%)
Nov 20, 2014 3.300 3.300 3.300 3.300 775 -0.04(-1.16%)
Nov 19, 2014 3.365 3.365 3.339 3.339 1,500 -0.04(-1.15%)
Nov 18, 2014 3.256 3.377 3.256 3.377 7,800 +0.22(+6.82%)
Nov 17, 2014 3.000 3.162 3.000 3.162 9,050 +0.20(+6.82%)
Nov 14, 2014 2.755 2.960 2.740 2.960 9,400 +0.15(+5.43%)
Nov 13, 2014 2.924 2.924 2.808 2.808 2,918 -0.02(-0.80%)
Nov 12, 2014 2.899 2.899 2.740 2.830 9,600 +0.01(+0.29%)
Nov 11, 2014 2.800 2.822 2.800 2.822 4,285 +0.23(+8.66%)
Nov 10, 2014 2.593 2.597 2.593 2.597 800 -0.10(-3.74%)
Nov 07, 2014 2.550 2.697 2.550 2.697 4,500 +0.29(+11.93%)
Nov 06, 2014 2.351 2.420 2.351 2.410 4,707 +0.05(+2.00%)
Nov 05, 2014 2.363 2.363 2.363 2.363 400 -0.12(-4.65%)
Nov 04, 2014 2.631 2.631 2.478 2.478 8,816 -0.19(-7.19%)
Nov 03, 2014 2.600 2.720 2.539 2.670 9,740 +0.07(+2.69%)
Oct 31, 2014 2.497 2.650 2.209 2.600 10,090 -0.06(-2.26%)
Oct 30, 2014 3.170 3.170 2.610 2.660 12,093 -0.77(-22.47%)
Oct 24, 2014 3.431 3.431 3.431 0 +0.04(+1.21%)
Oct 23, 2014 3.420 3.420 3.390 3.390 900 -0.22(-6.09%)
Oct 22, 2014 3.640 3.640 3.590 3.610 2,600 -0.22(-5.75%)
Oct 21, 2014 3.880 3.880 3.830 3.830 5,400 +0.12(+3.24%)
Oct 20, 2014 3.740 3.740 3.710 3.710 300 +0.01(+0.27%)
Oct 17, 2014 3.791 3.791 3.700 3.700 885 -0.13(-3.40%)
Oct 16, 2014 3.830 3.830 3.830 3.830 100 +0.06(+1.50%)
Oct 15, 2014 3.773 3.773 3.773 3.773 300 +0.02(+0.62%)
Oct 14, 2014 3.750 3.750 3.750 3.750 2,822 +0.18(+5.04%)
Oct 10, 2014 3.570 3.570 3.570 0 -0.09(-2.46%)
Oct 09, 2014 3.650 3.701 3.650 3.660 3,224 -0.17(-4.33%)
Oct 08, 2014 3.720 3.826 3.720 3.826 1,300 +0.40(+11.79%)
Oct 07, 2014 3.447 3.447 3.422 3.422 4,650 +0.00(+0.12%)
Oct 06, 2014 3.418 3.418 3.418 3.418 160 +0.05(+1.51%)
Oct 03, 2014 3.485 3.491 3.367 3.367 16,418 -0.13(-3.79%)
Oct 01, 2014 3.500 3.500 3.500 0 -0.08(-2.16%)
Sep 30, 2014 3.560 3.629 3.560 3.577 1,276 -0.05(-1.45%)
Sep 29, 2014 3.640 3.680 3.600 3.630 11,076 -0.00(-0.09%)
Sep 25, 2014 3.633 3.633 3.633 0 -0.01(-0.29%)
Sep 24, 2014 3.644 3.644 3.644 3.644 2,407 -0.02(-0.43%)
Sep 23, 2014 3.545 3.660 3.545 3.660 3,000 +0.14(+4.02%)
Sep 22, 2014 3.640 3.670 3.519 3.519 4,250 +0.19(+5.67%)
Sep 19, 2014 3.369 3.370 3.329 3.330 5,605,766 -0.15(-4.31%)
Sep 18, 2014 3.640 3.640 3.480 3.480 10,635 -0.38(-9.76%)
Sep 15, 2014 3.856 3.856 3.856 0 -0.17(-4.32%)
Sep 12, 2014 4.050 4.050 4.030 4.030 262 -0.15(-3.59%)
Sep 11, 2014 3.950 4.180 3.950 4.180 1,300 +0.18(+4.48%)
Sep 10, 2014 4.043 4.043 4.001 4.001 1,105 -0.09(-2.20%)
Sep 09, 2014 3.912 4.091 3.912 4.091 1,200 +0.07(+1.71%)
Sep 08, 2014 4.022 4.022 4.022 4.022 500 -0.08(-1.84%)
Sep 05, 2014 4.045 4.097 4.045 4.097 2,820 -0.08(-1.81%)
Sep 04, 2014 4.443 4.520 4.130 4.173 16,347 -0.35(-7.67%)
Sep 03, 2014 4.520 4.520 4.520 4.520 200 +0.09(+2.05%)
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.