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 31, 2015 2.104 2.104 2.104 2.104 300 +0.11(+5.46%)
Jul 30, 2015 2.074 2.078 1.995 1.995 9,050 -0.15(-6.97%)
Jul 29, 2015 2.077 2.145 2.077 2.145 3,130 +0.07(+3.60%)
Jul 28, 2015 2.098 2.098 2.061 2.070 4,606 -0.01(-0.57%)
Jul 27, 2015 2.215 2.215 2.082 2.082 2,000 -0.03(-1.61%)
Jul 24, 2015 1.830 2.116 1.830 2.116 95,320 +0.18(+9.07%)
Jul 23, 2015 1.954 1.954 1.900 1.940 2,459 -0.08(-3.79%)
Jul 22, 2015 2.000 2.017 2.000 2.017 500 +0.09(+4.48%)
Jul 21, 2015 2.030 2.061 1.930 1.930 8,986 -0.05(-2.35%)
Jul 20, 2015 2.088 2.110 1.976 1.976 21,882 -0.26(-11.75%)
Jul 17, 2015 2.258 2.258 2.240 2.240 1,150 -0.10(-4.29%)
Jul 16, 2015 2.350 2.350 2.340 2.340 2,600 -0.01(-0.37%)
Jul 15, 2015 2.409 2.409 2.349 2.349 400 -0.04(-1.81%)
Jul 13, 2015 2.392 2.392 2.392 0 -0.08(-3.29%)
Jul 10, 2015 2.473 2.473 2.473 2.473 2,597 +0.01(+0.33%)
Jul 09, 2015 2.461 2.465 2.455 2.465 3,000 +0.08(+3.15%)
Jul 07, 2015 2.390 2.390 2.390 0 -0.22(-8.44%)
Jul 06, 2015 2.604 2.610 2.604 2.610 1,200 +0.02(+0.73%)
Jul 02, 2015 2.591 2.591 2.591 0 -0.06(-2.22%)
Jul 01, 2015 2.670 2.670 2.650 2.650 200 -0.13(-4.60%)
Jun 30, 2015 2.778 2.778 2.778 2.778 200 -0.07(-2.47%)
Jun 29, 2015 2.832 2.856 2.832 2.848 4,400 -0.14(-4.74%)
Jun 24, 2015 2.990 2.990 2.990 0 +0.05(+1.65%)
Jun 22, 2015 2.941 2.941 2.941 0 -0.10(-3.24%)
Jun 19, 2015 3.040 3.040 3.040 3.040 200 -0.02(-0.55%)
Jun 18, 2015 3.057 3.057 3.057 3.057 2,000 +0.27(+9.85%)
Jun 16, 2015 2.783 2.783 2.783 0 -0.04(-1.33%)
Jun 11, 2015 2.820 2.820 2.820 38 -0.09(-3.09%)
Jun 10, 2015 2.972 2.972 2.910 2.910 550 +0.05(+1.75%)
Jun 05, 2015 2.860 2.860 2.860 60 -0.11(-3.80%)
Jun 04, 2015 2.973 2.979 2.955 2.973 46,700 -0.05(-1.57%)
Jun 03, 2015 3.010 3.062 3.010 3.020 1,600 -0.00(-0.09%)
Jun 02, 2015 3.023 3.023 3.023 3.023 10,400 +0.07(+2.47%)
Jun 01, 2015 2.987 2.987 2.950 2.950 1,500 +0.01(+0.37%)
May 28, 2015 2.939 2.939 2.939 0 +0.04(+1.34%)
May 27, 2015 2.886 2.911 2.870 2.900 73,595 -0.06(-2.03%)
May 26, 2015 2.996 2.996 2.960 2.960 10,100 -0.12(-3.90%)
May 19, 2015 3.080 3.080 3.080 0 -0.22(-6.67%)
May 18, 2015 3.284 3.300 3.284 3.300 1,600 +0.05(+1.54%)
May 15, 2015 3.246 3.250 3.246 3.250 3,400 -0.07(-2.03%)
May 14, 2015 3.290 3.317 3.290 3.317 1,935 +0.10(+3.02%)
May 13, 2015 3.219 3.250 3.210 3.220 53,600 +0.25(+8.49%)
May 12, 2015 2.968 2.968 2.968 2.968 1,000 +0.03(+0.95%)
May 11, 2015 2.938 2.940 2.938 2.940 34,990 +0.05(+1.73%)
May 08, 2015 2.847 2.890 2.838 2.890 57,150 -0.05(-1.69%)
May 07, 2015 2.940 2.940 2.940 2.940 2,000 -0.09(-2.92%)
May 06, 2015 3.048 3.048 3.028 3.028 200 -0.05(-1.69%)
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.