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 (%)
Jun 29, 2009 1.875 1.875 1.875 0 -0.07(-3.58%)
Jun 25, 2009 1.944 1.944 1.944 1.944 0 +0.21(+12.01%)
Jun 23, 2009 1.736 1.736 1.736 1.736 0 -0.09(-5.06%)
Jun 22, 2009 1.828 1.828 1.828 1.828 100 +0.10(+5.66%)
Jun 18, 2009 1.764 1.730 1.730 1.730 500 -0.03(-1.87%)
Jun 16, 2009 1.763 1.763 1.763 1.763 0 -0.19(-9.54%)
Jun 10, 2009 1.949 1.949 1.949 0 -0.01(-0.71%)
Jun 09, 2009 1.963 1.963 1.963 1.963 45,000 +0.07(+3.75%)
Jun 08, 2009 1.897 1.897 1.892 1.892 700 -0.07(-3.37%)
Jun 05, 2009 1.947 1.958 1.947 1.958 1,600 -0.02(-1.07%)
Jun 04, 2009 1.993 1.999 1.979 1.979 1,800 -0.11(-5.29%)
Jun 03, 2009 2.116 2.118 2.090 2.090 4,500 -0.05(-2.25%)
Jun 02, 2009 2.146 2.146 2.138 2.138 4,200 -0.17(-7.41%)
Jun 01, 2009 2.309 2.309 2.309 2.309 1,000 +0.04(+1.65%)
May 29, 2009 2.085 2.271 2.085 2.271 5,500 +0.15(+6.99%)
May 28, 2009 2.123 2.123 2.123 2.123 500 +0.00(+0.03%)
May 26, 2009 2.142 2.122 2.122 2.122 0 -0.02(-0.92%)
May 22, 2009 2.142 2.142 2.142 2.142 1,000 +0.11(+5.25%)
May 21, 2009 1.994 2.035 1.994 2.035 12,000 +0.09(+4.66%)
May 20, 2009 1.891 1.945 1.891 1.945 24,550 +0.15(+8.58%)
May 15, 2009 1.791 1.791 1.791 1.791 0 -0.01(-0.44%)
May 13, 2009 1.799 1.799 1.799 0 +0.01(+0.80%)
May 12, 2009 1.869 1.869 1.785 1.785 15,000 -0.07(-3.64%)
May 11, 2009 1.852 1.852 1.852 1.852 1,000 +0.05(+2.80%)
May 08, 2009 1.802 1.802 1.802 1.802 5,000 +0.13(+7.75%)
May 07, 2009 1.660 1.674 1.660 1.672 7,100 +0.11(+6.96%)
May 05, 2009 1.563 1.563 1.563 1.563 0 -0.01(-0.76%)
May 04, 2009 1.585 1.613 1.570 1.575 116,500 +0.04(+2.69%)
May 01, 2009 1.534 1.534 1.534 1.534 1,300 -0.01(-0.47%)
Apr 30, 2009 1.544 1.548 1.540 1.541 65,300 -0.07(-4.19%)
Apr 28, 2009 1.608 1.608 1.608 0 +0.01(+0.53%)
Apr 24, 2009 1.600 1.600 1.600 1.600 0 +0.18(+12.55%)
Apr 23, 2009 1.421 1.421 1.421 1.421 2,500 -0.02(-1.57%)
Apr 22, 2009 1.438 1.446 1.438 1.444 125,300 +0.00(+0.26%)
Apr 19, 2009 1.440 1.440 1.440 1.440 0 +0.00(+0.00%)
Apr 17, 2009 1.483 1.491 1.440 1.440 13,600 -0.09(-5.81%)
Apr 16, 2009 1.546 1.546 1.529 1.529 1,000 -0.02(-1.43%)
Apr 15, 2009 1.560 1.560 1.551 1.551 18,100 -0.02(-1.18%)
Apr 14, 2009 1.511 1.570 1.511 1.570 4,400 -0.00(-0.20%)
Apr 13, 2009 1.573 1.573 1.573 1.573 4,400 +0.07(+4.80%)
Apr 07, 2009 1.501 1.501 1.501 1.501 0 +0.02(+1.23%)
Apr 06, 2009 1.515 1.539 1.481 1.483 28,000 -0.14(-8.46%)
Apr 03, 2009 1.620 1.620 1.620 1.620 500 -0.06(-3.82%)
Apr 02, 2009 1.693 1.693 1.684 1.684 4,900 +0.06(+3.52%)
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.