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 (%)
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%)
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.