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 (%)
Apr 30, 2010 6.366 6.366 6.297 6.364 12,800 +0.13(+2.16%)
Apr 29, 2010 6.068 6.230 6.068 6.230 26,100 +0.20(+3.32%)
Apr 28, 2010 5.869 6.030 5.869 6.030 27,800 +0.22(+3.72%)
Apr 27, 2010 5.954 5.954 5.744 5.814 26,700 -0.23(-3.84%)
Apr 26, 2010 6.010 6.046 6.010 6.046 21,400 +0.04(+0.65%)
Apr 23, 2010 5.936 6.064 5.871 6.007 31,250 -0.01(-0.09%)
Apr 22, 2010 5.804 6.013 5.804 6.013 36,800 +0.22(+3.72%)
Apr 21, 2010 5.798 5.798 5.795 5.797 11,000 +0.05(+0.82%)
Apr 20, 2010 5.798 5.849 5.750 5.750 31,800 +0.18(+3.23%)
Apr 19, 2010 5.660 5.660 5.570 5.570 7,800 -0.05(-0.97%)
Apr 16, 2010 5.680 5.708 5.509 5.624 11,400 -0.08(-1.33%)
Apr 15, 2010 5.655 5.770 5.655 5.700 11,475 +0.02(+0.35%)
Apr 14, 2010 5.740 5.740 5.680 5.680 10,900 -0.01(-0.24%)
Apr 13, 2010 5.590 5.704 5.510 5.694 38,900 +0.12(+2.15%)
Apr 12, 2010 5.665 5.740 5.520 5.574 16,495 -0.12(-2.06%)
Apr 09, 2010 5.750 5.760 5.641 5.691 147,600 +0.04(+0.69%)
Apr 08, 2010 5.807 5.807 5.560 5.652 124,050 -0.21(-3.58%)
Apr 07, 2010 5.776 5.911 5.776 5.862 126,300 -0.07(-1.12%)
Apr 06, 2010 5.930 5.931 5.860 5.928 134,300 -0.00(-0.01%)
Apr 05, 2010 5.840 5.929 5.780 5.929 115,150 +0.23(+4.00%)
Apr 01, 2010 5.701 5.701 5.701 0 +0.10(+1.81%)
Mar 31, 2010 5.770 5.839 5.505 5.599 121,925 -0.22(-3.77%)
Mar 30, 2010 5.939 5.958 5.790 5.818 118,600 +0.02(+0.29%)
Mar 29, 2010 5.640 5.806 5.620 5.801 30,725 +0.27(+4.81%)
Mar 26, 2010 5.380 5.535 5.373 5.535 13,781 +0.14(+2.50%)
Mar 25, 2010 5.409 5.500 5.400 5.400 5,800 +0.04(+0.75%)
Mar 24, 2010 5.190 5.424 5.180 5.360 81,200 +0.11(+2.10%)
Mar 23, 2010 5.150 5.310 5.150 5.250 10,000 +0.12(+2.28%)
Mar 22, 2010 4.886 5.133 4.886 5.133 54,700 +0.24(+4.91%)
Mar 19, 2010 5.090 5.090 4.790 4.893 35,600 -0.15(-2.99%)
Mar 18, 2010 5.221 5.264 5.030 5.044 37,400 -0.26(-4.90%)
Mar 17, 2010 5.262 5.348 5.260 5.303 58,500 +0.10(+1.88%)
Mar 16, 2010 5.109 5.206 5.109 5.205 37,500 +0.22(+4.31%)
Mar 15, 2010 4.980 4.990 4.980 4.990 63,300 -0.05(-1.03%)
Mar 12, 2010 5.214 5.247 5.038 5.042 34,225 -0.02(-0.47%)
Mar 11, 2010 5.024 5.090 4.960 5.066 14,000 -0.02(-0.46%)
Mar 10, 2010 5.250 5.250 4.989 5.090 41,400 -0.14(-2.74%)
Mar 09, 2010 5.006 5.233 4.970 5.233 33,400 +0.16(+3.21%)
Mar 08, 2010 5.070 5.098 5.068 5.070 38,100 -0.10(-2.03%)
Mar 05, 2010 5.037 5.310 5.035 5.175 33,390 +0.22(+4.54%)
Mar 04, 2010 4.900 4.950 4.818 4.950 33,200 +0.09(+1.94%)
Mar 03, 2010 4.853 4.920 4.841 4.856 26,708 +0.09(+1.95%)
Mar 02, 2010 4.748 4.810 4.746 4.763 11,700 +0.13(+2.87%)
Mar 01, 2010 4.650 4.657 4.623 4.630 34,300 +0.06(+1.30%)
Feb 26, 2010 4.602 4.602 4.571 4.571 7,100 +0.01(+0.23%)
Feb 25, 2010 4.412 4.560 4.410 4.560 6,000 +0.11(+2.51%)
Feb 24, 2010 4.458 4.458 4.449 4.449 28,500 -0.01(-0.31%)
Feb 23, 2010 4.500 4.506 4.437 4.462 14,074 -0.05(-1.05%)
Feb 22, 2010 4.528 4.531 4.510 4.510 49,260 -0.02(-0.37%)
Feb 19, 2010 4.570 4.580 4.527 4.527 44,074 -0.13(-2.86%)
Feb 18, 2010 4.680 4.680 4.642 4.660 28,250 +0.17(+3.81%)
Feb 17, 2010 4.545 4.556 4.489 4.489 58,400 -0.02(-0.47%)
Feb 16, 2010 4.512 4.512 4.510 4.510 28,600 +0.22(+5.22%)
Feb 12, 2010 4.287 4.287 4.287 0 +0.09(+2.06%)
Feb 11, 2010 4.054 4.200 4.037 4.200 16,800 +0.16(+4.02%)
Feb 10, 2010 4.001 4.038 3.946 4.038 15,700 -0.05(-1.22%)
Feb 09, 2010 4.114 4.136 4.088 4.088 4,000 +0.03(+0.82%)
Feb 08, 2010 4.079 4.079 4.010 4.054 31,160 -0.02(-0.42%)
Feb 05, 2010 3.890 4.071 3.872 4.071 13,400 +0.05(+1.28%)
Feb 04, 2010 4.191 4.196 3.984 4.020 15,600 -0.28(-6.40%)
Feb 03, 2010 4.345 4.348 4.231 4.295 10,700 -0.09(-2.16%)
Feb 02, 2010 4.410 4.410 4.390 4.390 12,800 -0.01(-0.26%)
Feb 01, 2010 4.348 4.411 4.300 4.402 55,300 +0.13(+2.96%)
Jan 29, 2010 4.380 4.380 4.256 4.275 89,098 -0.02(-0.44%)
Jan 28, 2010 4.415 4.415 4.294 4.294 35,400 -0.07(-1.62%)
Jan 27, 2010 4.390 4.390 4.260 4.364 33,900 -0.08(-1.77%)
Jan 26, 2010 4.247 4.443 4.233 4.443 70,850 +0.02(+0.38%)
Jan 25, 2010 4.338 4.439 4.320 4.426 79,600 +0.20(+4.70%)
Jan 22, 2010 4.280 4.280 4.134 4.228 34,300 -0.25(-5.58%)
Jan 21, 2010 4.800 4.800 4.367 4.477 51,750 -0.22(-4.72%)
Jan 20, 2010 4.616 4.770 4.250 4.699 33,200 -0.20(-4.10%)
Jan 19, 2010 4.900 4.900 4.900 4.900 23,800 +0.17(+3.58%)
Jan 15, 2010 4.731 4.731 4.731 0 +0.13(+2.92%)
Jan 14, 2010 4.540 4.596 4.540 4.596 27,700 -0.00(-0.08%)
Jan 13, 2010 4.556 4.620 4.508 4.600 11,900 +0.08(+1.74%)
Jan 12, 2010 4.610 4.610 4.521 4.521 27,700 -0.10(-2.13%)
Jan 11, 2010 4.641 4.659 4.613 4.620 32,100 +0.04(+0.89%)
Jan 08, 2010 4.543 4.579 4.543 4.579 29,000 +0.10(+2.22%)
Jan 07, 2010 4.550 4.550 4.380 4.480 55,900 -0.05(-1.20%)
Jan 06, 2010 4.558 4.568 4.535 4.535 33,200 +0.17(+4.00%)
Jan 04, 2010 4.360 4.360 4.360 4.360 28,300 +0.18(+4.39%)
Dec 31, 2009 4.176 4.176 4.176 0 +0.10(+2.48%)
Dec 30, 2009 4.064 4.077 4.064 4.075 42,800 -0.08(-1.87%)
Dec 29, 2009 4.120 4.170 4.000 4.153 22,400 +0.30(+7.87%)
Dec 28, 2009 3.850 3.850 3.850 3.850 5,000 -0.20(-4.94%)
Dec 24, 2009 4.183 4.183 4.050 4.050 17,000 -0.05(-1.15%)
Dec 23, 2009 3.995 4.097 3.992 4.097 48,600 +0.15(+3.72%)
Dec 22, 2009 3.994 4.021 3.820 3.950 10,500 -0.15(-3.74%)
Dec 21, 2009 4.218 4.218 4.091 4.103 7,100 -0.02(-0.52%)
Dec 18, 2009 4.126 4.244 4.043 4.125 356,972 +0.03(+0.61%)
Dec 17, 2009 4.131 4.131 4.010 4.100 36,800 -0.18(-4.09%)
Dec 16, 2009 4.300 4.328 4.218 4.275 14,700 +0.28(+6.88%)
Dec 15, 2009 4.163 4.181 4.000 4.000 27,000 -0.11(-2.61%)
Dec 14, 2009 3.910 4.107 3.909 4.107 34,500 +0.27(+6.95%)
Dec 11, 2009 3.960 3.960 3.835 3.840 4,000 -0.05(-1.22%)
Dec 10, 2009 3.881 3.888 3.881 3.888 1,000 +0.13(+3.34%)
Dec 09, 2009 3.760 3.850 3.759 3.762 54,800 +0.14(+3.98%)
Dec 08, 2009 3.762 3.850 3.618 3.618 81,635 -0.30(-7.70%)
Dec 07, 2009 3.862 4.000 3.840 3.920 15,500 -0.03(-0.72%)
Dec 04, 2009 4.200 4.200 3.934 3.949 6,500 -0.44(-10.11%)
Dec 03, 2009 4.492 4.560 4.393 4.393 18,500 -0.15(-3.23%)
Dec 02, 2009 4.560 4.560 4.538 4.539 12,100 +0.00(+0.03%)
Dec 01, 2009 4.379 5.000 4.379 4.538 10,100 +0.30(+7.02%)
Nov 30, 2009 4.274 4.274 4.166 4.240 48,300 -0.22(-4.87%)
Nov 27, 2009 4.125 4.476 4.125 4.457 24,300 -0.04(-0.96%)
Nov 25, 2009 4.439 4.624 4.333 4.500 18,400 +0.12(+2.72%)
Nov 24, 2009 4.336 4.401 4.279 4.381 13,049 -0.17(-3.64%)
Nov 23, 2009 4.561 4.755 4.546 4.546 26,300 +0.20(+4.51%)
Nov 20, 2009 4.242 4.350 4.183 4.350 21,100 +0.08(+1.87%)
Nov 19, 2009 4.050 4.274 4.030 4.270 16,000 +0.19(+4.55%)
Nov 18, 2009 4.043 4.195 4.034 4.084 35,200 +0.15(+3.74%)
Nov 17, 2009 3.979 3.979 3.898 3.937 118,700 -0.09(-2.30%)
Nov 16, 2009 4.084 4.104 4.030 4.030 138,300 +0.29(+7.86%)
Nov 12, 2009 3.736 3.736 3.736 3.736 106,100 -0.18(-4.60%)
Nov 11, 2009 3.916 3.916 3.916 3.916 109,200 +0.31(+8.57%)
Nov 10, 2009 3.696 3.739 3.607 3.607 101,800 -0.09(-2.41%)
Nov 09, 2009 3.745 3.933 3.696 3.696 256,000 +0.08(+2.14%)
Nov 06, 2009 3.510 3.635 3.510 3.619 109,245 +0.15(+4.42%)
Nov 05, 2009 3.390 3.530 3.390 3.466 116,500 -0.11(-3.00%)
Nov 04, 2009 3.442 3.576 3.442 3.572 152,500 +0.36(+11.25%)
Nov 03, 2009 3.124 3.250 3.124 3.211 12,700 +0.18(+5.79%)
Nov 02, 2009 3.083 3.106 3.035 3.035 8,800 -0.07(-2.16%)
Oct 30, 2009 3.103 3.103 3.103 3.103 3,000 -0.06(-1.96%)
Oct 29, 2009 3.044 3.250 3.044 3.164 155,000 +0.20(+6.87%)
Oct 28, 2009 3.056 3.057 2.961 2.961 15,300 -0.25(-7.73%)
Oct 27, 2009 3.145 3.209 3.080 3.209 6,600 +0.21(+6.93%)
Oct 26, 2009 3.321 3.321 3.001 3.001 3,200 -0.31(-9.37%)
Oct 23, 2009 3.311 3.311 3.311 3.311 4,600 +0.08(+2.46%)
Oct 22, 2009 3.268 3.268 3.224 3.232 3,800 -0.11(-3.42%)
Oct 21, 2009 3.330 3.346 3.299 3.346 7,600 +0.14(+4.22%)
Oct 20, 2009 3.171 3.211 3.168 3.211 75,500 -0.08(-2.45%)
Oct 19, 2009 3.251 3.291 3.239 3.291 5,400 +0.24(+7.93%)
Oct 16, 2009 2.937 3.049 2.937 3.049 7,900 +0.13(+4.57%)
Oct 15, 2009 3.074 3.074 2.916 2.916 104,500 -0.25(-8.01%)
Oct 14, 2009 3.154 3.170 3.122 3.170 11,300 +0.11(+3.49%)
Oct 13, 2009 3.028 3.107 2.996 3.063 109,200 +0.10(+3.48%)
Oct 09, 2009 2.960 2.960 2.960 2.960 0 -0.02(-0.80%)
Oct 08, 2009 2.933 2.984 2.933 2.984 1,900 +0.17(+6.12%)
Oct 07, 2009 2.951 2.951 2.812 2.812 5,000 -0.04(-1.52%)
Oct 06, 2009 2.775 2.888 2.730 2.856 39,200 +0.22(+8.18%)
Oct 05, 2009 2.512 2.639 2.512 2.639 5,500 +0.11(+4.16%)
Oct 02, 2009 2.525 2.534 2.490 2.534 167,200 +0.07(+2.74%)
Oct 01, 2009 2.610 2.610 2.466 2.466 3,400 -0.16(-6.05%)
Sep 30, 2009 2.538 2.640 2.524 2.625 18,500 +0.20(+8.03%)
Sep 29, 2009 2.390 2.439 2.390 2.430 11,500 -0.03(-1.17%)
Sep 28, 2009 2.497 2.497 2.441 2.459 70,200 +0.10(+4.21%)
Sep 25, 2009 2.336 2.370 2.336 2.359 4,400 +0.00(+0.08%)
Sep 24, 2009 2.359 2.359 2.357 2.357 400 -0.08(-3.11%)
Sep 23, 2009 2.450 2.450 2.402 2.433 5,500 -0.01(-0.53%)
Sep 21, 2009 2.446 2.446 2.446 0 -0.14(-5.27%)
Sep 18, 2009 2.564 2.582 2.522 2.582 4,000 -0.02(-0.83%)
Sep 17, 2009 2.750 2.750 2.603 2.603 2,600 -0.16(-5.67%)
Sep 16, 2009 2.769 2.791 2.760 2.760 5,800 +0.04(+1.47%)
Sep 15, 2009 2.640 2.720 2.640 2.720 8,000 +0.10(+3.73%)
Sep 14, 2009 2.650 2.660 2.622 2.622 3,700 -0.10(-3.51%)
Sep 11, 2009 2.649 2.775 2.649 2.717 60,500 +0.14(+5.38%)
Sep 10, 2009 2.432 2.579 2.432 2.579 12,995 +0.08(+3.33%)
Sep 09, 2009 2.473 2.510 2.473 2.496 4,200 +0.06(+2.55%)
Sep 08, 2009 2.528 2.528 2.434 2.434 10,500 +0.03(+1.17%)
Sep 04, 2009 2.332 2.406 2.292 2.405 100,500 +0.09(+3.75%)
Sep 03, 2009 2.150 2.318 2.150 2.318 42,300 +0.21(+9.93%)
Sep 02, 2009 1.984 2.128 1.984 2.109 166,400 +0.07(+3.66%)
Aug 31, 2009 2.034 2.034 2.034 0 -0.02(-1.06%)
Aug 28, 2009 2.056 2.056 2.056 2.056 2,500 +0.13(+6.48%)
Aug 27, 2009 1.931 1.931 1.931 1.931 5,000 -0.01(-0.54%)
Aug 26, 2009 1.941 1.949 1.927 1.942 18,900 -0.05(-2.41%)
Aug 24, 2009 1.990 1.990 1.990 0 -0.07(-3.42%)
Aug 21, 2009 2.080 2.118 2.050 2.060 107,500 +0.07(+3.32%)
Aug 20, 2009 1.987 1.995 1.980 1.994 190,900 +0.03(+1.46%)
Aug 19, 2009 1.977 1.977 1.965 1.965 2,700 +0.05(+2.62%)
Aug 18, 2009 1.915 1.915 1.906 1.915 7,500 -0.01(-0.36%)
Aug 17, 2009 1.937 1.942 1.922 1.922 6,000 -0.17(-8.03%)
Aug 14, 2009 2.102 2.102 2.066 2.090 3,800 -0.06(-2.74%)
Aug 12, 2009 2.149 2.149 2.149 2.149 0 +0.08(+4.01%)
Aug 10, 2009 2.066 2.066 2.066 0 -0.06(-3.05%)
Aug 06, 2009 2.131 2.131 2.131 0 +0.02(+0.96%)
Aug 05, 2009 2.153 2.153 2.111 2.111 2,100 -0.03(-1.37%)
Aug 04, 2009 2.143 2.183 2.140 2.140 5,600 +0.04(+1.86%)
Jul 31, 2009 2.101 2.101 2.101 0 +0.11(+5.72%)
Jul 30, 2009 1.988 1.988 1.987 1.987 800 -0.05(-2.28%)
Jul 28, 2009 2.034 2.034 2.034 2.034 0 -0.10(-4.63%)
Jul 27, 2009 2.170 2.170 2.132 2.132 3,000 -0.03(-1.46%)
Jul 24, 2009 2.164 2.164 2.164 2.164 1,000 -0.00(-0.17%)
Jul 22, 2009 2.168 2.168 2.168 0 +0.00(+0.08%)
Jul 20, 2009 2.166 2.166 2.166 0 +0.15(+7.34%)
Jul 17, 2009 1.939 2.018 1.939 2.018 104,100 +0.23(+12.69%)
Jul 10, 2009 1.790 1.790 1.790 0 +0.04(+2.11%)
Jul 08, 2009 1.754 1.754 1.754 1.754 0 -0.12(-6.46%)
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%)
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.