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 (%)
Jul 30, 2010 6.905 6.938 6.876 6.884 25,500 -0.19(-2.63%)
Jul 29, 2010 6.943 7.070 6.933 7.070 18,000 +0.31(+4.56%)
Jul 28, 2010 6.690 6.782 6.690 6.761 16,819 +0.03(+0.45%)
Jul 27, 2010 6.591 6.731 6.591 6.731 17,200 -0.10(-1.45%)
Jul 26, 2010 6.960 6.960 6.750 6.830 17,075 +0.03(+0.45%)
Jul 23, 2010 6.799 6.799 6.799 6.799 1,700 -0.01(-0.16%)
Jul 22, 2010 6.557 6.810 6.557 6.810 32,750 +0.33(+5.11%)
Jul 21, 2010 6.622 6.646 6.479 6.479 35,800 -0.12(-1.86%)
Jul 20, 2010 6.584 6.638 6.440 6.602 18,292 -0.02(-0.32%)
Jul 19, 2010 6.955 6.960 6.550 6.624 25,841 -0.38(-5.48%)
Jul 16, 2010 6.910 7.008 6.900 7.008 39,850 +0.01(+0.08%)
Jul 15, 2010 6.896 7.002 6.770 7.002 18,900 +0.23(+3.45%)
Jul 14, 2010 6.807 6.909 6.768 6.768 119,800 -0.14(-2.04%)
Jul 13, 2010 7.046 7.057 6.800 6.909 66,200 +0.08(+1.18%)
Jul 12, 2010 7.068 7.175 6.828 6.828 21,600 -0.30(-4.24%)
Jul 09, 2010 7.000 7.329 7.000 7.130 26,540 +0.24(+3.46%)
Jul 08, 2010 7.189 7.189 6.892 6.892 22,025 -0.04(-0.53%)
Jul 07, 2010 7.038 7.060 6.669 6.928 25,900 -0.21(-2.89%)
Jul 06, 2010 7.252 7.440 6.863 7.134 54,700 -0.39(-5.13%)
Jul 02, 2010 7.500 7.790 7.500 7.520 28,965 -0.05(-0.66%)
Jul 01, 2010 7.530 7.570 7.530 7.570 900 -0.01(-0.14%)
Jun 30, 2010 8.038 8.038 7.580 7.580 28,590 -0.48(-6.00%)
Jun 29, 2010 7.971 8.082 7.900 8.065 15,543 -0.31(-3.65%)
Jun 25, 2010 8.344 8.563 8.340 8.370 23,674 +0.37(+4.62%)
Jun 24, 2010 8.011 8.172 7.875 8.000 94,701 +0.00(+0.00%)
Jun 23, 2010 7.649 8.080 7.619 8.000 106,217 +0.18(+2.30%)
Jun 22, 2010 8.228 8.255 7.817 7.820 24,857 -0.33(-4.00%)
Jun 21, 2010 8.917 8.954 8.040 8.146 37,610 -0.35(-4.16%)
Jun 18, 2010 8.539 8.784 8.473 8.500 33,049 +0.28(+3.40%)
Jun 17, 2010 7.850 8.358 7.850 8.221 33,099 +0.70(+9.30%)
Jun 16, 2010 7.351 7.580 7.351 7.521 4,803 +0.22(+3.08%)
Jun 15, 2010 7.234 7.297 7.066 7.297 16,605 +0.20(+2.78%)
Jun 14, 2010 7.474 7.477 7.099 7.099 13,078 -0.15(-2.10%)
Jun 11, 2010 7.166 7.286 7.151 7.252 20,686 +0.17(+2.44%)
Jun 10, 2010 7.370 7.370 7.001 7.079 25,456 -0.29(-3.99%)
Jun 09, 2010 7.430 7.590 7.373 7.373 39,199 +0.10(+1.42%)
Jun 08, 2010 7.010 7.367 7.010 7.270 21,452 +0.32(+4.68%)
Jun 07, 2010 6.720 7.020 6.720 6.945 14,460 +0.21(+3.13%)
Jun 04, 2010 6.834 6.890 6.734 6.734 11,715 -0.28(-3.92%)
Jun 03, 2010 7.320 7.320 6.900 7.009 15,507 -0.35(-4.74%)
Jun 02, 2010 6.992 7.358 6.992 7.358 48,116 +0.41(+5.91%)
Jun 01, 2010 6.752 7.099 6.752 6.948 59,241 +0.37(+5.59%)
May 28, 2010 6.798 6.798 6.522 6.580 22,126 -0.22(-3.21%)
May 27, 2010 6.613 6.799 6.613 6.798 32,700 +0.33(+5.03%)
May 26, 2010 6.537 6.610 6.472 6.472 24,601 +0.03(+0.45%)
May 25, 2010 6.100 6.444 6.096 6.444 12,600 +0.17(+2.67%)
May 21, 2010 6.276 6.276 6.276 0 +0.31(+5.22%)
May 20, 2010 5.834 6.030 5.825 5.965 241,296 -0.27(-4.30%)
May 19, 2010 6.501 6.501 5.990 6.232 64,175 -0.33(-5.04%)
May 18, 2010 6.648 6.737 6.520 6.563 14,000 -0.03(-0.44%)
May 17, 2010 6.744 7.020 6.592 6.592 11,800 -0.26(-3.76%)
May 14, 2010 7.130 7.130 6.420 6.850 30,200 -0.13(-1.82%)
May 13, 2010 7.094 7.368 6.977 6.977 10,300 -0.21(-2.97%)
May 12, 2010 7.220 7.400 7.128 7.190 22,701 +0.28(+4.08%)
May 11, 2010 6.770 7.000 6.770 6.908 24,800 +0.64(+10.24%)
May 10, 2010 6.314 6.314 6.236 6.266 8,500 +0.05(+0.89%)
May 07, 2010 6.090 6.213 6.090 6.212 27,100 +0.10(+1.66%)
May 06, 2010 6.168 6.236 6.000 6.110 25,700 +0.22(+3.79%)
May 05, 2010 5.844 5.950 5.844 5.887 21,520 -0.36(-5.71%)
May 04, 2010 6.326 6.326 6.187 6.244 16,300 -0.17(-2.58%)
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.