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, 2015 3.079 3.087 2.988 2.988 5,002 -0.05(-1.70%)
Mar 30, 2015 3.040 3.040 3.040 3.040 500 -0.04(-1.30%)
Mar 27, 2015 3.080 3.080 3.080 3.080 31,094 -0.12(-3.73%)
Mar 26, 2015 3.290 3.290 3.199 3.199 3,150 +0.02(+0.49%)
Mar 25, 2015 3.184 3.184 3.184 3.184 1,400 +0.00(+0.11%)
Mar 24, 2015 3.200 3.200 3.179 3.180 3,801 +0.01(+0.32%)
Mar 23, 2015 3.150 3.170 3.150 3.170 300 +0.07(+2.36%)
Mar 20, 2015 3.118 3.118 3.093 3.097 38,530 +0.04(+1.31%)
Mar 19, 2015 3.057 3.057 3.057 3.057 135 +0.23(+8.02%)
Mar 18, 2015 2.767 2.830 2.767 2.830 36,300 +0.06(+2.26%)
Mar 16, 2015 2.767 2.767 2.767 130 -0.01(-0.31%)
Mar 13, 2015 2.565 2.776 2.565 2.776 1,100 +0.07(+2.62%)
Mar 12, 2015 2.700 2.705 2.700 2.705 2,100 +0.09(+3.25%)
Mar 11, 2015 2.398 2.631 2.397 2.620 6,050 +0.22(+9.15%)
Mar 10, 2015 2.571 2.571 2.400 2.400 5,720 -0.17(-6.51%)
Mar 09, 2015 2.700 2.700 2.567 2.567 49,577 -0.17(-6.17%)
Mar 06, 2015 2.773 2.777 2.720 2.736 3,200 -0.19(-6.40%)
Mar 05, 2015 2.930 2.950 2.920 2.923 4,280 +0.04(+1.43%)
Mar 04, 2015 2.960 2.960 2.865 2.882 6,353 -0.23(-7.46%)
Feb 27, 2015 3.114 3.114 3.114 0 +0.05(+1.72%)
Feb 26, 2015 3.102 3.102 3.061 3.061 400 -0.01(-0.38%)
Feb 24, 2015 3.073 3.073 3.073 0 +0.08(+2.81%)
Feb 23, 2015 2.971 2.989 2.971 2.989 2,670 -0.06(-2.00%)
Feb 20, 2015 3.090 3.090 3.050 3.050 5,000 +0.09(+3.04%)
Feb 18, 2015 2.960 2.960 2.960 0 -0.06(-2.15%)
Feb 17, 2015 3.025 3.025 3.025 3.025 350 -0.12(-3.80%)
Feb 13, 2015 3.144 3.144 3.144 0 +0.06(+2.09%)
Feb 12, 2015 3.011 3.080 3.011 3.080 3,000 +0.13(+4.37%)
Feb 11, 2015 3.110 3.110 2.906 2.951 23,200 -0.33(-10.00%)
Feb 10, 2015 3.301 3.325 3.279 3.279 23,166 -0.07(-2.12%)
Feb 09, 2015 3.351 3.351 3.350 3.350 3,500 +0.12(+3.72%)
Feb 06, 2015 3.230 3.230 3.230 3.230 298 -0.22(-6.46%)
Feb 02, 2015 3.453 3.453 3.453 0 -0.02(-0.46%)
Jan 30, 2015 3.469 3.469 3.469 3.469 500 +0.25(+7.73%)
Jan 29, 2015 3.307 3.401 3.220 3.220 10,115 -0.22(-6.48%)
Jan 28, 2015 3.447 3.447 3.443 3.443 500 -0.06(-1.63%)
Jan 27, 2015 3.475 3.500 3.471 3.500 1,885 +0.15(+4.49%)
Jan 23, 2015 3.350 3.350 3.350 0 -0.08(-2.25%)
Jan 22, 2015 3.413 3.502 3.354 3.427 18,047 +0.02(+0.63%)
Jan 21, 2015 3.401 3.405 3.015 3.405 5,672 +0.09(+2.83%)
Jan 20, 2015 3.358 3.358 3.310 3.311 23,190 +0.02(+0.48%)
Jan 16, 2015 3.296 3.296 3.296 0 +0.07(+2.30%)
Jan 15, 2015 3.206 3.221 3.206 3.221 850 +0.27(+9.30%)
Jan 14, 2015 2.947 2.947 2.947 2.947 200 -0.04(-1.43%)
Jan 13, 2015 2.990 0 -0.20(-6.27%)
Jan 12, 2015 3.007 3.190 3.007 3.190 1,500 +0.40(+14.51%)
Jan 08, 2015 2.786 2.786 2.786 0 -0.26(-8.41%)
Jan 07, 2015 2.880 3.042 2.880 3.042 4,900 +0.03(+1.16%)
Jan 06, 2015 2.961 3.011 2.961 3.007 6,200 +0.28(+10.35%)
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.