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 29, 2012 6.800 6.860 6.610 6.640 1,441,886 -0.14(-2.06%)
Feb 28, 2012 6.700 6.810 6.600 6.780 863,259 +0.15(+2.26%)
Feb 27, 2012 6.680 6.790 6.580 6.630 1,385,141 -0.10(-1.49%)
Feb 24, 2012 6.810 6.890 6.710 6.730 987,349 -0.16(-2.32%)
Feb 23, 2012 7.050 7.080 6.860 6.890 1,589,570 -0.11(-1.57%)
Feb 22, 2012 6.890 7.040 6.850 7.000 1,671,318 +0.12(+1.74%)
Feb 21, 2012 6.750 6.920 6.720 6.880 1,406,753 +0.22(+3.30%)
Feb 17, 2012 6.660 6.660 6.660 0 -0.07(-1.04%)
Feb 16, 2012 6.480 6.760 6.450 6.730 1,765,198 +0.23(+3.54%)
Feb 15, 2012 6.750 6.750 6.430 6.500 2,370,335 -0.11(-1.66%)
Feb 14, 2012 6.450 6.690 6.420 6.610 6,914,207 +0.16(+2.48%)
Feb 13, 2012 6.300 6.480 6.290 6.450 3,505,904 +0.10(+1.57%)
Feb 10, 2012 6.340 6.350 6.250 6.350 1,356,501 -0.03(-0.47%)
Feb 09, 2012 6.430 6.570 6.330 6.380 643,605 -0.07(-1.09%)
Feb 08, 2012 6.600 6.640 6.440 6.450 2,550,849 -0.11(-1.68%)
Feb 07, 2012 6.650 6.660 6.510 6.560 797,156 -0.14(-2.09%)
Feb 06, 2012 6.700 6.750 6.560 6.700 1,038,275 -0.02(-0.30%)
Feb 03, 2012 6.890 6.890 6.600 6.720 1,505,130 -0.15(-2.18%)
Feb 02, 2012 6.890 7.010 6.800 6.870 2,359,727 +0.14(+2.08%)
Feb 01, 2012 6.810 6.870 6.650 6.730 1,642,293 +0.03(+0.45%)
Jan 31, 2012 7.170 7.200 6.630 6.700 2,161,798 -0.34(-4.83%)
Jan 30, 2012 8.000 8.000 6.950 7.040 3,305,557 -0.98(-12.22%)
Jan 27, 2012 8.140 8.160 8.020 8.020 765,575 -0.08(-0.99%)
Jan 26, 2012 7.820 8.300 7.820 8.100 3,048,516 +0.39(+5.06%)
Jan 25, 2012 7.430 7.740 7.340 7.710 610,765 +0.31(+4.19%)
Jan 24, 2012 7.490 7.490 7.240 7.400 435,907 -0.09(-1.20%)
Jan 23, 2012 7.450 7.610 7.400 7.490 320,843 +0.04(+0.54%)
Jan 20, 2012 7.630 7.670 7.290 7.450 662,565 -0.24(-3.12%)
Jan 19, 2012 7.580 7.780 7.510 7.690 860,362 +0.22(+2.95%)
Jan 18, 2012 7.280 7.490 7.260 7.470 374,852 +0.21(+2.89%)
Jan 17, 2012 7.580 7.620 7.200 7.260 890,235 -0.14(-1.89%)
Jan 16, 2012 7.350 7.530 7.350 7.400 245,698 +0.05(+0.68%)
Jan 13, 2012 7.000 7.400 6.850 7.350 1,086,237 +0.14(+1.94%)
Jan 12, 2012 7.000 7.280 7.000 7.210 1,429,190 +0.26(+3.74%)
Jan 11, 2012 7.000 7.070 6.890 6.950 753,119 -0.04(-0.57%)
Jan 10, 2012 7.010 7.190 6.950 6.990 1,590,450 +0.06(+0.87%)
Jan 09, 2012 6.940 7.000 6.850 6.930 843,990 +0.07(+1.02%)
Jan 06, 2012 6.760 6.880 6.750 6.860 1,349,737 +0.17(+2.54%)
Jan 05, 2012 6.840 6.840 6.600 6.690 1,466,140 -0.25(-3.60%)
Jan 04, 2012 6.950 7.050 6.780 6.940 492,432 +0.34(+5.15%)
Dec 30, 2011 6.700 6.850 6.460 6.600 430,330 -0.07(-1.05%)
Dec 29, 2011 6.250 6.680 6.160 6.670 433,704 +0.39(+6.21%)
Dec 28, 2011 6.400 6.430 6.280 6.280 556,167 -0.14(-2.18%)
Dec 23, 2011 6.670 6.420 6.420 6.420 652,638 -0.16(-2.43%)
Dec 21, 2011 6.530 6.770 6.490 6.580 6,388,472 -0.02(-0.30%)
Dec 20, 2011 6.340 6.650 6.310 6.600 8,500,421 +0.39(+6.28%)
Dec 19, 2011 6.380 6.400 6.060 6.210 2,736,296 -0.16(-2.51%)
Dec 16, 2011 6.320 6.430 6.250 6.370 8,796,966 +0.23(+3.75%)
Dec 15, 2011 6.390 6.450 6.110 6.140 1,272,179 -0.12(-1.92%)
Dec 14, 2011 6.550 6.650 6.210 6.260 2,408,310 -0.63(-9.14%)
Dec 13, 2011 7.240 7.240 6.840 6.890 1,133,406 -0.31(-4.31%)
Dec 12, 2011 7.190 7.230 7.110 7.200 415,243 -0.19(-2.57%)
Dec 09, 2011 7.410 7.450 7.310 7.390 418,492 +0.04(+0.54%)
Dec 08, 2011 7.300 7.380 7.230 7.350 682,493 -0.03(-0.41%)
Dec 07, 2011 7.460 7.480 7.240 7.380 1,260,735 -0.03(-0.40%)
Dec 06, 2011 7.520 7.520 7.310 7.410 725,707 -0.09(-1.20%)
Dec 05, 2011 7.500 7.580 7.280 7.500 1,440,904 -0.07(-0.92%)
Dec 02, 2011 7.830 7.830 7.520 7.570 1,267,918 -0.16(-2.07%)
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.