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 28, 2020 2.150 2.150 1.870 2.071 144,500 -0.15(-6.71%)
Feb 27, 2020 2.300 2.320 2.150 2.220 64,394 -0.10(-4.31%)
Feb 26, 2020 2.440 2.450 2.309 2.320 38,964 -0.13(-5.31%)
Feb 25, 2020 2.500 2.501 2.450 2.450 58,695 -0.05(-2.00%)
Feb 24, 2020 2.500 2.554 2.420 2.500 170,275 +0.09(+3.59%)
Feb 21, 2020 2.443 2.530 2.400 2.413 108,800 +0.04(+1.83%)
Feb 20, 2020 2.470 2.470 2.350 2.370 101,069 -0.00(-0.16%)
Feb 19, 2020 2.420 2.460 2.374 2.374 123,297 -0.05(-1.99%)
Feb 18, 2020 2.375 2.470 2.368 2.422 48,240 +0.09(+3.73%)
Feb 14, 2020 2.380 2.383 2.330 2.335 22,100 -0.05(-2.00%)
Feb 13, 2020 2.440 2.480 2.360 2.383 3,881 -0.09(-3.54%)
Feb 12, 2020 2.485 2.500 2.450 2.470 20,044 -0.05(-2.00%)
Feb 11, 2020 2.460 2.530 2.460 2.520 15,519 +0.05(+1.84%)
Feb 10, 2020 2.360 2.485 2.360 2.475 37,783 +0.16(+7.13%)
Feb 07, 2020 2.335 2.340 2.285 2.310 48,600 +0.03(+1.33%)
Feb 06, 2020 2.100 2.320 2.080 2.280 76,413 +0.18(+8.81%)
Feb 05, 2020 1.900 2.095 1.900 2.095 63,200 +0.19(+9.75%)
Feb 04, 2020 1.970 1.980 1.897 1.909 63,292 -0.09(-4.55%)
Feb 03, 2020 2.095 2.095 1.980 2.000 16,043 -0.11(-5.21%)
Jan 31, 2020 2.040 2.130 2.040 2.110 37,100 +0.04(+1.93%)
Jan 30, 2020 2.012 2.080 2.005 2.070 39,159 +0.06(+2.86%)
Jan 29, 2020 2.000 2.013 1.960 2.013 82,822 -0.00(-0.12%)
Jan 28, 2020 2.000 2.015 1.984 2.015 75,159 -0.03(-1.23%)
Jan 27, 2020 2.015 2.050 1.960 2.040 100,124 +0.02(+1.00%)
Jan 24, 2020 2.006 2.050 1.990 2.020 52,600 +0.02(+1.00%)
Jan 23, 2020 1.960 2.020 1.960 2.000 202,870 +0.04(+2.04%)
Jan 22, 2020 2.020 2.020 1.960 1.960 90,566 -0.05(-2.55%)
Jan 21, 2020 1.999 2.030 1.950 2.011 8,433 -0.03(-1.59%)
Jan 17, 2020 2.050 2.071 1.990 2.044 52,900 +0.00(+0.18%)
Jan 16, 2020 2.025 2.060 2.025 2.040 4,803 -0.01(-0.49%)
Jan 15, 2020 2.000 2.054 2.000 2.050 44,153 +0.07(+3.54%)
Jan 14, 2020 1.950 1.980 1.917 1.980 70,738 +0.04(+2.04%)
Jan 13, 2020 1.984 1.992 1.940 1.940 27,245 -0.03(-1.50%)
Jan 10, 2020 1.947 1.971 1.930 1.970 78,700 +0.05(+2.59%)
Jan 09, 2020 1.966 1.966 1.896 1.920 7,105 +0.00(+0.01%)
Jan 08, 2020 2.100 2.100 1.920 1.920 74,880 -0.12(-5.88%)
Jan 07, 2020 2.090 2.098 2.030 2.040 53,739 -0.03(-1.45%)
Jan 06, 2020 2.072 2.100 2.065 2.070 67,139 +0.04(+1.97%)
Jan 03, 2020 2.070 2.111 2.019 2.030 157,300 -0.01(-0.49%)
Jan 02, 2020 2.130 2.140 2.040 2.040 66,545 -0.03(-1.45%)
Dec 31, 2019 2.130 2.130 2.040 2.070 309,900 -0.05(-2.58%)
Dec 30, 2019 2.160 2.166 2.120 2.125 15,600 -0.03(-1.35%)
Dec 27, 2019 2.134 2.154 2.100 2.154 24,200 +0.00(+0.19%)
Dec 26, 2019 2.220 2.230 2.150 2.150 13,925 +0.07(+3.37%)
Dec 24, 2019 2.027 2.080 1.900 2.080 64,300 +0.07(+3.48%)
Dec 23, 2019 2.040 2.050 2.010 2.010 33,660 -0.01(-0.50%)
Dec 20, 2019 2.000 2.050 1.990 2.020 32,400 +0.01(+0.50%)
Dec 19, 2019 1.929 2.010 1.920 2.010 15,295 +0.09(+4.69%)
Dec 18, 2019 1.955 1.960 1.920 1.920 14,721 -0.07(-3.52%)
Dec 17, 2019 1.960 1.990 1.945 1.990 14,400 +0.06(+2.93%)
Dec 16, 2019 1.920 1.990 1.920 1.933 14,607 +0.04(+2.29%)
Dec 13, 2019 1.920 1.920 1.890 1.890 59,900 -0.01(-0.53%)
Dec 12, 2019 1.940 1.940 1.874 1.900 53,941 +0.02(+1.06%)
Dec 11, 2019 1.810 1.890 1.810 1.880 428,600 +0.09(+4.92%)
Dec 10, 2019 1.890 1.890 1.790 1.792 61,203 -0.09(-4.69%)
Dec 09, 2019 1.920 1.920 1.880 1.880 16,845 -0.07(-3.82%)
Dec 06, 2019 1.930 1.980 1.930 1.955 13,600 +0.02(+1.27%)
Dec 05, 2019 1.930 2.000 1.887 1.930 16,634 +0.00(+0.25%)
Dec 04, 2019 2.006 2.006 1.900 1.925 139,411 -0.11(-5.63%)
Dec 03, 2019 2.060 2.060 2.008 2.040 15,755 -0.06(-2.86%)
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.