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 (%)
Feb 28, 2007 2.250 2.390 2.210 2.350 674,055 +0.03(+1.29%)
Feb 27, 2007 2.340 2.450 2.290 2.320 632,095 -0.13(-5.31%)
Feb 26, 2007 2.450 2.500 2.350 2.450 2,677,773 +0.10(+4.26%)
Feb 23, 2007 2.200 2.400 2.200 2.350 3,669,439 +0.15(+6.82%)
Feb 22, 2007 2.160 2.210 2.080 2.200 591,547 +0.02(+0.92%)
Feb 21, 2007 2.150 2.200 2.110 2.180 833,750 +0.03(+1.40%)
Feb 20, 2007 2.150 2.180 2.070 2.150 823,680 -0.10(-4.44%)
Feb 16, 2007 2.210 2.250 2.200 2.250 396,088 +0.02(+0.90%)
Feb 15, 2007 2.280 2.280 2.200 2.230 189,996 -0.02(-0.89%)
Feb 14, 2007 2.250 2.320 2.220 2.250 999,525 +0.05(+2.27%)
Feb 13, 2007 2.130 2.300 2.130 2.200 298,400 +0.07(+3.29%)
Feb 12, 2007 2.320 2.320 2.120 2.130 387,636 -0.20(-8.58%)
Feb 09, 2007 2.280 2.350 2.200 2.330 679,660 +0.05(+2.19%)
Feb 08, 2007 2.020 2.300 2.020 2.280 3,248,730 +0.26(+12.87%)
Feb 07, 2007 1.920 2.150 1.910 2.020 2,396,950 +0.11(+5.76%)
Feb 06, 2007 1.890 1.920 1.890 1.910 596,482 +0.04(+2.14%)
Feb 05, 2007 1.840 1.920 1.840 1.870 693,081 +0.01(+0.54%)
Feb 02, 2007 1.850 1.880 1.820 1.860 361,700 +0.00(+0.00%)
Feb 01, 2007 1.840 1.890 1.840 1.860 613,610 +0.04(+2.20%)
Jan 31, 2007 1.820 1.830 1.790 1.820 226,111 +0.00(+0.00%)
Jan 30, 2007 1.800 1.830 1.750 1.820 661,400 +0.07(+4.00%)
Jan 29, 2007 1.780 1.800 1.750 1.750 250,656 -0.05(-2.78%)
Jan 26, 2007 1.800 1.820 1.770 1.800 375,934 +0.00(+0.00%)
Jan 25, 2007 1.850 1.980 1.770 1.800 434,479 -0.07(-3.74%)
Jan 24, 2007 1.850 1.870 1.750 1.870 292,390 +0.03(+1.63%)
Jan 23, 2007 1.800 1.880 1.760 1.840 498,359 +0.07(+3.95%)
Jan 22, 2007 1.760 1.820 1.750 1.770 251,000 +0.01(+0.57%)
Jan 19, 2007 1.780 1.790 1.750 1.760 341,243 -0.02(-1.12%)
Jan 18, 2007 1.770 1.790 1.750 1.780 561,392 +0.03(+1.71%)
Jan 17, 2007 1.700 1.760 1.670 1.750 556,000 +0.04(+2.34%)
Jan 16, 2007 1.760 1.790 1.700 1.710 398,600 -0.06(-3.39%)
Jan 12, 2007 1.700 1.780 1.700 1.770 663,335 +0.07(+4.12%)
Jan 11, 2007 1.650 1.730 1.650 1.700 131,970 +0.04(+2.41%)
Jan 10, 2007 1.630 1.680 1.600 1.660 62,895 +0.00(+0.00%)
Jan 09, 2007 1.670 1.670 1.640 1.660 230,700 -0.01(-0.60%)
Jan 08, 2007 1.650 1.670 1.630 1.670 264,300 +0.01(+0.60%)
Jan 05, 2007 1.640 1.660 1.620 1.660 100,767 +0.01(+0.61%)
Jan 04, 2007 1.650 1.670 1.640 1.650 84,868 -0.01(-0.60%)
Jan 03, 2007 1.690 1.700 1.650 1.660 163,534 -0.04(-2.35%)
Dec 29, 2006 1.690 1.700 1.670 1.700 389,881 +0.00(+0.00%)
Dec 28, 2006 1.700 1.700 1.670 1.700 252,294 +0.00(+0.00%)
Dec 27, 2006 1.710 1.720 1.670 1.700 119,556 -0.01(-0.58%)
Dec 26, 2006 1.740 1.740 1.640 1.710 680,943 +0.00(+0.00%)
Dec 22, 2006 1.740 1.740 1.640 1.710 680,943 -0.01(-0.58%)
Dec 21, 2006 1.740 1.750 1.720 1.720 286,540 -0.01(-0.58%)
Dec 20, 2006 1.720 1.740 1.710 1.730 431,487 +0.01(+0.58%)
Dec 19, 2006 1.680 1.750 1.660 1.720 467,250 +0.05(+2.99%)
Dec 18, 2006 1.740 1.740 1.640 1.670 142,035 -0.02(-1.18%)
Dec 15, 2006 1.730 1.750 1.690 1.690 228,697 -0.05(-2.87%)
Dec 14, 2006 1.720 1.750 1.700 1.740 787,680 +0.02(+1.16%)
Dec 13, 2006 1.700 1.730 1.680 1.720 283,160 +0.02(+1.18%)
Dec 12, 2006 1.710 1.730 1.680 1.700 1,699,050 -0.02(-1.16%)
Dec 11, 2006 1.730 1.730 1.700 1.720 391,326 -0.05(-2.82%)
Dec 08, 2006 1.710 1.780 1.700 1.770 591,850 +0.06(+3.51%)
Dec 07, 2006 1.730 1.750 1.700 1.710 386,980 -0.01(-0.58%)
Dec 06, 2006 1.700 1.730 1.700 1.720 107,780 -0.01(-0.58%)
Dec 05, 2006 1.720 1.730 1.700 1.730 573,900 +0.00(+0.00%)
Dec 04, 2006 1.750 1.770 1.680 1.730 320,020 -0.05(-2.81%)
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.