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, 2015 3.880 3.970 3.840 3.870 1,880,913 +0.05(+1.31%)
Feb 26, 2015 3.810 3.820 2,025,947 +0.01(+0.26%)
Feb 25, 2015 3.880 3.910 3.770 3.810 1,132,534 -0.02(-0.52%)
Feb 24, 2015 3.740 3.870 3.690 3.830 791,159 +0.08(+2.13%)
Feb 23, 2015 3.620 3.790 3.620 3.750 608,385 +0.09(+2.46%)
Feb 20, 2015 3.800 3.880 3.650 3.660 952,726 -0.13(-3.43%)
Feb 19, 2015 3.880 3.950 3.770 3.790 679,610 -0.07(-1.81%)
Feb 18, 2015 3.780 3.890 3.640 3.860 1,368,239 +0.09(+2.39%)
Feb 17, 2015 3.790 3.800 3.730 3.770 719,494 -0.13(-3.33%)
Feb 13, 2015 3.900 3.900 3.900 0 -0.07(-1.76%)
Feb 12, 2015 3.780 4.030 3.750 3.970 2,395,258 +0.26(+7.01%)
Feb 11, 2015 3.910 3.950 3.650 3.710 4,688,093 -0.39(-9.51%)
Feb 10, 2015 4.100 4.170 4.020 4.100 806,093 -0.07(-1.68%)
Feb 09, 2015 4.180 4.200 4.110 4.170 758,691 +0.05(+1.21%)
Feb 06, 2015 4.130 4.250 4.070 4.120 1,416,052 -0.23(-5.29%)
Feb 05, 2015 4.230 4.350 4.170 4.350 789,580 +0.07(+1.64%)
Feb 04, 2015 4.170 4.340 4.170 4.280 1,365,701 +0.17(+4.14%)
Feb 03, 2015 4.320 4.370 4.050 4.110 1,568,751 -0.31(-7.01%)
Feb 02, 2015 4.350 4.490 4.250 4.420 1,410,622 -0.03(-0.67%)
Jan 30, 2015 4.250 4.470 4.250 4.450 2,583,823 +0.22(+5.20%)
Jan 29, 2015 4.200 4.280 4.050 4.230 1,589,188 -0.08(-1.86%)
Jan 28, 2015 4.270 4.420 4.230 4.310 1,741,733 -0.06(-1.37%)
Jan 27, 2015 4.210 4.370 4.190 4.370 1,480,290 +0.20(+4.80%)
Jan 26, 2015 3.960 4.200 3.920 4.170 1,032,419 +0.14(+3.47%)
Jan 23, 2015 4.190 4.290 4.010 4.030 1,028,671 -0.23(-5.40%)
Jan 22, 2015 4.200 4.410 4.130 4.260 2,470,204 +0.09(+2.16%)
Jan 21, 2015 4.110 4.200 3.700 4.170 3,912,410 +0.17(+4.25%)
Jan 20, 2015 3.990 4.110 3.950 4.000 2,050,863 +0.09(+2.30%)
Jan 19, 2015 3.870 3.930 3.760 3.910 790,857 -0.03(-0.76%)
Jan 16, 2015 3.870 4.050 3.860 3.940 1,341,453 +0.10(+2.60%)
Jan 15, 2015 3.750 3.900 3.710 3.840 2,160,140 +0.23(+6.37%)
Jan 14, 2015 3.690 3.790 3.540 3.610 2,142,842 +0.01(+0.28%)
Jan 13, 2015 3.950 3.960 3.560 3.600 2,170,932 -0.24(-6.25%)
Jan 12, 2015 3.530 3.920 3.475 3.840 4,633,277 +0.36(+10.34%)
Jan 09, 2015 3.380 3.510 3.370 3.480 1,598,261 +0.15(+4.50%)
Jan 08, 2015 3.450 3.550 3.260 3.330 2,641,147 -0.14(-4.03%)
Jan 07, 2015 3.410 3.620 3.350 3.470 2,032,938 -0.04(-1.14%)
Jan 06, 2015 3.420 3.650 3.400 3.510 3,553,129 +0.19(+5.72%)
Jan 05, 2015 3.200 3.370 3.170 3.320 1,528,501 +0.19(+6.07%)
Jan 02, 2015 2.900 3.170 2.880 3.130 1,195,620 +0.15(+5.03%)
Dec 31, 2014 2.980 2.980 2.980 0 +0.00(+0.00%)
Dec 30, 2014 2.880 3.050 2.880 2.980 1,912,398 +0.19(+6.81%)
Dec 29, 2014 2.850 2.910 2.790 2.790 911,672 -0.01(-0.36%)
Dec 24, 2014 2.800 2.800 2.800 0 +0.14(+5.26%)
Dec 23, 2014 2.780 2.890 2.590 2.660 1,354,997 -0.05(-1.85%)
Dec 22, 2014 3.010 3.020 2.690 2.710 3,548,352 -0.27(-9.06%)
Dec 19, 2014 3.060 3.150 2.940 2.980 16,513,345 -0.14(-4.49%)
Dec 18, 2014 3.060 3.160 2.925 3.120 1,608,062 +0.17(+5.76%)
Dec 17, 2014 2.790 2.960 2.730 2.950 2,108,799 +0.24(+8.86%)
Dec 16, 2014 2.705 2.710 2,561,033 -0.10(-3.56%)
Dec 15, 2014 2.950 3.010 2.760 2.810 3,191,480 -0.18(-6.02%)
Dec 12, 2014 3.070 3.140 2.970 2.990 1,848,597 -0.09(-2.92%)
Dec 11, 2014 3.160 3.190 3.030 3.080 2,016,260 -0.15(-4.64%)
Dec 10, 2014 3.360 3.395 3.200 3.230 1,087,520 -0.14(-4.15%)
Dec 09, 2014 3.380 3.430 3.280 3.370 2,322,113 +0.12(+3.69%)
Dec 08, 2014 3.240 3.320 3.030 3.250 1,236,029 +0.05(+1.56%)
Dec 05, 2014 3.280 3.310 3.070 3.200 1,672,206 -0.16(-4.76%)
Dec 04, 2014 3.600 3.630 3.310 3.360 1,775,280 -0.13(-3.72%)
Dec 03, 2014 3.490 3.560 3.460 3.490 1,235,592 +0.14(+4.18%)
Dec 02, 2014 3.460 3.650 3.310 3.350 1,570,750 -0.27(-7.46%)
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.