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 27, 2009 1.850 1.850 1.740 1.770 594,901 -0.03(-1.67%)
Feb 26, 2009 1.710 1.810 1.710 1.800 918,343 +0.02(+1.12%)
Feb 25, 2009 1.670 1.850 1.610 1.780 1,026,461 -0.02(-1.11%)
Feb 24, 2009 1.950 1.950 1.470 1.800 1,562,834 -0.17(-8.63%)
Feb 23, 2009 1.990 2.000 1.870 1.970 597,449 +0.01(+0.51%)
Feb 20, 2009 2.000 2.040 1.940 1.960 5,877,941 +0.00(+0.00%)
Feb 19, 2009 1.960 1.990 1.920 1.960 480,932 -0.01(-0.51%)
Feb 18, 2009 2.000 2.040 1.910 1.970 757,798 -0.06(-2.96%)
Feb 17, 2009 2.030 2.080 2.010 2.030 712,608 +0.08(+4.10%)
Feb 13, 2009 2.040 2.070 1.950 1.950 519,291 -0.12(-5.80%)
Feb 12, 2009 2.030 2.080 1.960 2.070 520,507 +0.03(+1.47%)
Feb 11, 2009 1.990 2.090 1.970 2.040 760,419 +0.08(+4.08%)
Feb 10, 2009 1.950 2.040 1.910 1.960 2,384,838 +0.16(+8.89%)
Feb 09, 2009 2.000 2.000 1.780 1.800 1,441,672 -0.19(-9.55%)
Feb 06, 2009 2.050 2.070 1.970 1.990 1,430,189 -0.05(-2.45%)
Feb 05, 2009 2.070 2.100 2.010 2.040 1,500,416 +0.07(+3.55%)
Feb 04, 2009 1.930 2.050 1.900 1.970 1,590,787 +0.10(+5.35%)
Feb 03, 2009 1.900 1.950 1.870 1.870 888,885 -0.02(-1.06%)
Feb 02, 2009 1.810 1.920 1.800 1.890 762,703 -0.01(-0.53%)
Jan 30, 2009 1.800 1.900 1.780 1.900 1,267,123 +0.14(+7.95%)
Jan 29, 2009 1.620 1.760 1.560 1.760 992,718 +0.14(+8.64%)
Jan 28, 2009 1.690 1.710 1.600 1.620 755,062 -0.09(-5.26%)
Jan 27, 2009 1.750 1.790 1.650 1.710 902,821 -0.08(-4.47%)
Jan 26, 2009 1.790 1.840 1.760 1.790 1,139,542 +0.05(+2.87%)
Jan 23, 2009 1.590 1.740 1.500 1.740 2,020,199 +0.15(+9.43%)
Jan 22, 2009 1.600 1.650 1.590 1.590 708,886 +0.00(+0.00%)
Jan 21, 2009 1.570 1.600 1.550 1.590 975,910 +0.02(+1.27%)
Jan 20, 2009 1.540 1.590 1.490 1.570 1,050,905 +0.07(+4.67%)
Jan 19, 2009 1.550 1.550 1.490 1.500 131,148 -0.03(-1.96%)
Jan 16, 2009 1.470 1.550 1.450 1.530 558,665 +0.10(+6.99%)
Jan 15, 2009 1.450 1.470 1.390 1.430 611,823 -0.02(-1.38%)
Jan 14, 2009 1.480 1.490 1.380 1.450 344,322 -0.05(-3.33%)
Jan 13, 2009 1.400 1.520 1.390 1.500 877,319 +0.10(+7.14%)
Jan 12, 2009 1.380 1.420 1.350 1.400 1,613,761 +0.00(+0.00%)
Jan 09, 2009 1.390 1.400 1.330 1.400 382,285 +0.02(+1.45%)
Jan 08, 2009 1.350 1.390 1.330 1.380 208,030 +0.08(+6.15%)
Jan 07, 2009 1.400 1.400 1.290 1.300 284,104 -0.08(-5.80%)
Jan 06, 2009 1.280 1.400 1.260 1.380 624,713 +0.08(+6.15%)
Jan 05, 2009 1.170 1.310 1.170 1.300 441,650 +0.13(+11.11%)
Jan 02, 2009 1.190 1.190 1.140 1.170 463,240 -0.03(-2.50%)
Jan 01, 2009 1.240 1.250 1.170 1.200 0 +0.00(+0.00%)
Dec 31, 2008 1.240 1.250 1.170 1.200 657,262 -0.05(-4.00%)
Dec 30, 2008 1.250 1.260 1.200 1.250 557,451 -0.04(-3.10%)
Dec 29, 2008 1.330 1.330 1.240 1.290 1,602,731 -0.05(-3.73%)
Dec 24, 2008 1.290 1.350 1.230 1.340 702,954 +0.04(+3.08%)
Dec 23, 2008 1.330 1.330 1.230 1.300 367,108 +0.02(+1.56%)
Dec 22, 2008 1.270 1.290 1.250 1.280 6,883,721 +0.01(+0.79%)
Dec 19, 2008 1.280 1.300 1.250 1.270 1,644,536 -0.04(-3.05%)
Dec 18, 2008 1.340 1.350 1.240 1.310 1,335,294 -0.04(-2.96%)
Dec 17, 2008 1.350 1.350 1.350 1.350 136,800 +0.02(+1.50%)
Dec 16, 2008 1.350 1.350 1.300 1.330 1,140,937 +0.00(+0.00%)
Dec 15, 2008 1.360 1.360 1.300 1.330 802,823 +0.01(+0.76%)
Dec 12, 2008 1.310 1.350 1.270 1.320 348,704 +0.00(+0.00%)
Dec 11, 2008 1.250 1.420 1.230 1.320 3,071,845 -0.10(-7.04%)
Dec 10, 2008 1.380 1.420 1.340 1.420 2,290,914 +0.04(+2.90%)
Dec 09, 2008 1.350 1.400 1.300 1.380 353,863 +0.04(+2.99%)
Dec 08, 2008 1.270 1.340 1.200 1.340 576,430 +0.15(+12.61%)
Dec 05, 2008 1.180 1.190 1.100 1.190 305,407 -0.01(-0.83%)
Dec 04, 2008 1.250 1.250 1.160 1.200 347,443 -0.08(-6.25%)
Dec 03, 2008 1.190 1.280 1.170 1.280 1,143,545 +0.06(+4.92%)
Dec 02, 2008 1.030 1.220 1.030 1.220 655,380 +0.18(+17.31%)
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.