Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SEMAFO Inc (TSX: SMF )

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 (%)
Nov 30, 2017 3.260 3.260 3.180 3.190 820,232 -0.08(-2.45%)
Nov 29, 2017 3.320 3.370 3.260 3.270 815,922 -0.07(-2.10%)
Nov 28, 2017 3.380 3.400 3.330 3.340 531,752 -0.03(-0.89%)
Nov 27, 2017 3.440 3.460 3.360 3.370 440,324 -0.05(-1.46%)
Nov 24, 2017 3.370 3.420 3.330 3.420 512,660 +0.05(+1.48%)
Nov 23, 2017 3.380 3.390 3.350 3.370 197,852 +0.00(+0.00%)
Nov 22, 2017 3.350 3.385 3.350 3.370 328,186 +0.04(+1.20%)
Nov 21, 2017 3.370 3.410 3.320 3.330 456,113 -0.07(-2.06%)
Nov 20, 2017 3.320 3.400 3.310 3.400 893,446 +0.04(+1.19%)
Nov 17, 2017 3.240 3.395 3.220 3.360 1,550,995 +0.15(+4.67%)
Nov 16, 2017 3.210 3.230 3.160 3.210 979,432 -0.01(-0.31%)
Nov 15, 2017 3.280 3.290 3.180 3.220 1,426,514 -0.04(-1.23%)
Nov 14, 2017 3.370 3.420 3.250 3.260 703,865 -0.13(-3.83%)
Nov 13, 2017 3.370 3.410 3.360 3.390 509,584 +0.03(+0.89%)
Nov 10, 2017 3.370 3.410 3.340 3.360 753,481 -0.02(-0.59%)
Nov 09, 2017 3.340 3.410 3.335 3.380 718,454 +0.05(+1.50%)
Nov 08, 2017 3.320 3.420 3.250 3.330 1,738,650 -0.07(-2.06%)
Nov 07, 2017 3.360 3.420 3.320 3.400 1,204,404 +0.04(+1.19%)
Nov 06, 2017 3.250 3.380 3.230 3.360 992,284 +0.12(+3.70%)
Nov 03, 2017 3.220 3.250 3.195 3.240 815,546 +0.02(+0.62%)
Nov 02, 2017 3.300 3.320 3.220 3.220 1,607,365 -0.07(-2.13%)
Nov 01, 2017 3.270 3.330 3.230 3.290 676,655 +0.05(+1.54%)
Oct 31, 2017 3.270 3.290 3.180 3.240 762,888 -0.04(-1.22%)
Oct 30, 2017 3.170 3.340 3.170 3.280 853,189 +0.12(+3.80%)
Oct 27, 2017 3.160 3.225 3.130 3.160 2,232,447 +0.00(+0.00%)
Oct 26, 2017 3.200 3.200 3.130 3.160 444,891 -0.03(-0.94%)
Oct 25, 2017 3.190 3.240 3.160 3.190 740,080 -0.01(-0.31%)
Oct 24, 2017 3.330 3.355 3.190 3.200 1,525,990 -0.18(-5.33%)
Oct 23, 2017 3.320 3.420 3.290 3.380 827,361 +0.03(+0.90%)
Oct 20, 2017 3.270 3.350 3.260 3.350 501,121 +0.05(+1.52%)
Oct 19, 2017 3.270 3.310 3.250 3.300 741,112 +0.04(+1.23%)
Oct 18, 2017 3.310 3.310 3.250 3.260 277,379 -0.07(-2.10%)
Oct 17, 2017 3.280 3.360 3.270 3.330 406,545 +0.04(+1.22%)
Oct 16, 2017 3.430 3.430 3.270 3.290 612,810 -0.12(-3.52%)
Oct 13, 2017 3.450 3.450 3.390 3.410 484,101 +0.00(+0.00%)
Oct 12, 2017 3.450 3.460 3.390 3.410 263,234 -0.05(-1.45%)
Oct 11, 2017 3.450 3.470 3.280 3.460 1,155,235 +0.03(+0.87%)
Oct 10, 2017 3.470 3.470 3.420 3.430 412,214 -0.01(-0.29%)
Oct 06, 2017 3.340 3.460 3.320 3.440 930,922 +0.10(+2.99%)
Oct 05, 2017 3.450 3.460 3.320 3.340 994,247 -0.11(-3.19%)
Oct 04, 2017 3.440 3.450 3.390 3.450 437,884 +0.04(+1.17%)
Oct 03, 2017 3.370 3.445 3.370 3.410 610,092 +0.04(+1.19%)
Oct 02, 2017 3.290 3.390 3.280 3.370 640,326 +0.07(+2.12%)
Sep 29, 2017 3.330 3.370 3.280 3.300 748,616 -0.03(-0.90%)
Sep 28, 2017 3.310 3.340 3.270 3.330 454,122 +0.02(+0.60%)
Sep 27, 2017 3.310 3.310 422,690 -0.10(-2.93%)
Sep 26, 2017 3.460 3.480 3.400 3.410 597,174 -0.10(-2.85%)
Sep 25, 2017 3.440 3.520 3.420 3.510 1,105,690 +0.06(+1.74%)
Sep 22, 2017 3.450 3.475 3.400 3.450 905,352 +0.03(+0.88%)
Sep 21, 2017 3.200 3.440 3.200 3.420 1,365,909 +0.13(+3.95%)
Sep 20, 2017 3.420 3.450 3.230 3.290 1,355,003 -0.13(-3.80%)
Sep 19, 2017 3.440 3.510 3.380 3.420 1,437,949 +0.00(+0.00%)
Sep 18, 2017 3.280 3.450 3.230 3.420 3,505,749 +0.22(+6.87%)
Sep 15, 2017 3.200 3.220 3.140 3.200 3,561,823 +0.00(+0.00%)
Sep 14, 2017 3.240 3.270 3.180 3.200 829,923 -0.05(-1.54%)
Sep 13, 2017 3.390 3.390 3.250 3.250 778,727 -0.11(-3.27%)
Sep 12, 2017 3.330 3.410 3.310 3.360 644,579 +0.02(+0.60%)
Sep 11, 2017 3.300 3.450 3.300 3.340 1,102,686 -0.04(-1.18%)
Sep 08, 2017 3.420 3.440 3.320 3.380 810,901 -0.04(-1.17%)
Sep 07, 2017 3.500 3.520 3.410 3.420 816,770 -0.02(-0.58%)
Sep 06, 2017 3.560 3.590 3.410 3.440 1,154,949 -0.12(-3.37%)
Sep 05, 2017 3.550 3.585 3.550 3.560 1,670,890 +0.03(+0.85%)
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.