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

SEMAFO Inc (OP: SEMFF )

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 (%)
Jul 31, 2008 1.318 1.318 1.318 1.318 0 +0.00(+0.00%)
Jul 30, 2008 1.318 1.318 1.318 1.318 0 +0.00(+0.00%)
Jul 29, 2008 1.318 1.318 1.318 1.318 0 +0.00(+0.00%)
Jul 28, 2008 1.318 1.318 1.318 1.318 1,000 +0.02(+1.38%)
Jul 25, 2008 1.300 1.300 1.300 1.300 6,000 -0.03(-2.62%)
Jul 24, 2008 1.335 1.353 1.335 1.335 20,400 -0.14(-9.78%)
Jul 23, 2008 1.480 1.480 1.480 1.480 0 +0.00(+0.00%)
Jul 22, 2008 1.480 1.480 1.480 1.480 2,000 +0.01(+0.80%)
Jul 21, 2008 1.474 1.468 1.437 1.468 22,500 -0.01(-0.41%)
Jul 18, 2008 1.474 1.474 1.474 1.474 0 +0.00(+0.00%)
Jul 17, 2008 1.456 1.474 1.448 1.474 2,100 +0.02(+1.24%)
Jul 16, 2008 1.456 1.456 1.456 1.456 2,500 -0.12(-7.90%)
Jul 15, 2008 1.581 1.591 1.581 1.581 9,000 -0.03(-1.88%)
Jul 14, 2008 1.611 1.611 1.562 1.611 9,000 +0.10(+6.97%)
Jul 11, 2008 1.506 1.537 1.506 1.506 5,500 +0.18(+13.25%)
Jul 10, 2008 1.330 1.330 1.330 1.330 0 +0.00(+0.00%)
Jul 09, 2008 1.330 1.330 1.330 1.330 0 +0.00(+0.00%)
Jul 08, 2008 1.330 1.330 1.330 1.330 2,000 +0.07(+5.39%)
Jul 07, 2008 1.262 1.262 1.262 1.262 100 -0.07(-5.54%)
Jul 04, 2008 1.336 1.390 1.336 1.336 3,100 +0.00(+0.00%)
Jul 03, 2008 1.336 1.390 1.336 1.336 3,100 -0.03(-2.55%)
Jul 02, 2008 1.371 1.399 1.338 1.371 165,500 +0.13(+10.12%)
Jul 01, 2008 1.245 1.245 1.245 1.245 0 +0.00(+0.00%)
Jun 30, 2008 1.245 1.245 1.245 1.245 0 +0.00(+0.00%)
Jun 27, 2008 1.245 1.245 1.245 1.245 0 +0.00(+0.00%)
Jun 26, 2008 1.245 1.245 1.245 1.245 100 +0.01(+0.69%)
Jun 25, 2008 1.236 1.287 1.236 1.236 6,700 -0.02(-1.25%)
Jun 24, 2008 1.252 1.252 1.252 1.252 400 -0.05(-3.88%)
Jun 23, 2008 1.302 1.302 1.302 1.302 0 +0.00(+0.00%)
Jun 20, 2008 1.302 1.302 1.302 1.302 0 +0.00(+0.00%)
Jun 19, 2008 1.302 1.303 1.302 1.302 500 +0.05(+3.83%)
Jun 18, 2008 1.254 1.254 1.254 1.254 1,700 +0.02(+1.33%)
Jun 17, 2008 1.238 1.238 1.238 1.238 0 +0.00(+0.00%)
Jun 16, 2008 1.238 1.238 1.238 1.238 0 +0.00(+0.00%)
Jun 13, 2008 1.238 1.238 1.238 1.238 0 +0.00(+0.00%)
Jun 12, 2008 1.238 1.238 1.232 1.238 5,000 -0.08(-5.93%)
Jun 11, 2008 1.316 1.316 1.316 1.316 0 +0.00(+0.00%)
Jun 10, 2008 1.316 1.316 1.316 1.316 0 +0.00(+0.00%)
Jun 09, 2008 1.316 1.364 1.316 1.316 1,000 -0.02(-1.50%)
Jun 06, 2008 1.336 1.336 1.305 1.336 700 -0.00(-0.06%)
Jun 05, 2008 1.337 1.337 1.293 1.337 15,500 -0.00(-0.20%)
Jun 04, 2008 1.339 1.345 1.312 1.339 8,200 +0.00(+0.10%)
Jun 03, 2008 1.338 1.350 1.338 1.338 8,000 -0.07(-5.03%)
Jun 02, 2008 1.409 1.409 1.409 1.409 0 +0.00(+0.00%)
May 30, 2008 1.450 1.409 1.409 1.409 500 -0.04(-2.85%)
May 29, 2008 1.450 1.450 1.450 1.450 500 -0.08(-5.48%)
May 28, 2008 1.535 1.535 1.535 1.535 0 +0.00(+0.00%)
May 27, 2008 1.535 1.535 1.535 1.535 0 +0.00(+0.00%)
May 26, 2008 1.535 1.535 1.535 1.535 0 +0.00(+0.00%)
May 23, 2008 1.535 1.535 1.535 1.535 0 +0.00(+0.00%)
May 22, 2008 1.535 1.535 1.520 1.535 400 +0.00(+0.30%)
May 21, 2008 1.530 1.530 1.530 1.530 0 +0.00(+0.00%)
May 20, 2008 1.530 1.535 1.483 1.530 46,000 +0.01(+0.94%)
May 19, 2008 1.516 1.516 1.516 1.516 0 +0.00(+0.00%)
May 16, 2008 1.516 1.516 1.516 1.516 30,000 +0.07(+5.13%)
May 15, 2008 1.442 1.442 1.442 1.442 0 +0.00(+0.00%)
May 14, 2008 1.373 1.442 1.442 1.442 5,200 +0.07(+4.97%)
May 13, 2008 1.373 1.373 1.373 1.373 0 +0.00(+0.00%)
May 12, 2008 1.373 1.373 1.373 1.373 5,000 +0.01(+0.95%)
May 09, 2008 1.365 1.361 1.361 1.361 200 -0.00(-0.32%)
May 08, 2008 1.365 1.365 1.365 1.365 0 +0.00(+0.00%)
May 07, 2008 1.365 1.475 1.365 1.365 2,100 -0.12(-8.15%)
May 06, 2008 1.486 1.498 1.486 1.486 23,000 +0.09(+6.21%)
May 05, 2008 1.399 1.399 1.399 1.399 11,300 +0.02(+1.11%)
May 02, 2008 1.340 1.387 1.384 1.384 40,000 +0.04(+3.28%)
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.