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 29, 2016 5.112 5.430 5.111 5.400 11,440 +0.40(+8.00%)
Jul 28, 2016 4.980 5.097 4.930 5.000 3,650 -0.02(-0.40%)
Jul 27, 2016 4.850 5.020 4.680 5.020 19,964 +0.28(+5.91%)
Jul 26, 2016 4.620 4.750 4.600 4.740 13,075 +0.27(+6.04%)
Jul 25, 2016 4.560 4.650 4.450 4.470 20,173 -0.24(-5.06%)
Jul 22, 2016 4.790 4.790 4.653 4.708 4,962 -0.10(-2.06%)
Jul 21, 2016 4.760 4.869 4.760 4.807 15,800 +0.28(+6.12%)
Jul 20, 2016 4.940 4.940 4.530 4.530 24,062 -0.50(-9.94%)
Jul 19, 2016 5.102 5.130 5.030 5.030 20,770 -0.16(-3.17%)
Jul 18, 2016 5.259 5.314 5.145 5.195 7,100 -0.03(-0.48%)
Jul 15, 2016 5.340 5.390 5.220 5.220 5,057 -0.13(-2.43%)
Jul 14, 2016 5.210 5.410 5.210 5.350 10,000 +0.00(+0.06%)
Jul 13, 2016 5.330 5.347 5.301 5.347 11,096 +0.20(+3.91%)
Jul 12, 2016 5.450 5.450 5.110 5.146 13,251 -0.35(-6.33%)
Jul 11, 2016 5.342 5.610 5.290 5.494 1,500 -0.10(-1.75%)
Jul 08, 2016 5.591 5.310 5.591 10,800 +0.28(+5.30%)
Jul 07, 2016 5.590 5.610 5.310 5.310 11,083 +0.06(+1.13%)
Jul 05, 2016 5.148 5.260 5.148 5.251 7,356 +0.19(+3.77%)
Jul 01, 2016 5.060 5.060 5.060 0 +0.27(+5.60%)
Jun 30, 2016 4.843 4.843 4.720 4.792 4,481 -0.03(-0.59%)
Jun 29, 2016 4.939 4.945 4.820 4.820 16,586 -0.10(-2.03%)
Jun 28, 2016 4.990 5.053 4.862 4.920 6,776 -0.09(-1.70%)
Jun 27, 2016 4.990 5.100 4.970 5.005 10,110 +0.08(+1.72%)
Jun 24, 2016 4.967 5.000 4.839 4.921 10,236 +0.34(+7.37%)
Jun 23, 2016 4.600 4.634 4.583 4.583 3,150 +0.02(+0.50%)
Jun 22, 2016 4.580 4.580 4.530 4.560 11,967 +0.06(+1.33%)
Jun 21, 2016 4.480 4.585 4.480 4.500 26,600 -0.04(-0.88%)
Jun 20, 2016 4.470 4.560 4.470 4.540 3,420 -0.15(-3.20%)
Jun 17, 2016 4.713 4.770 4.650 4.690 3,271,839 +0.06(+1.30%)
Jun 16, 2016 4.880 5.014 4.630 4.630 10,462 -0.12(-2.53%)
Jun 15, 2016 4.560 4.807 4.507 4.750 28,038 +0.20(+4.48%)
Jun 14, 2016 4.540 4.610 4.540 4.546 775 -0.05(-1.09%)
Jun 13, 2016 4.656 4.700 4.597 4.597 3,662 -0.02(-0.50%)
Jun 10, 2016 4.590 4.620 4.590 4.620 4,304 -0.09(-1.91%)
Jun 09, 2016 4.580 4.735 4.578 4.710 7,536 +0.09(+1.95%)
Jun 08, 2016 4.601 4.730 4.586 4.620 19,946 +0.22(+4.98%)
Jun 07, 2016 4.470 4.470 4.400 4.401 11,160 -0.10(-2.20%)
Jun 06, 2016 4.390 4.500 4.343 4.500 10,146 +0.19(+4.34%)
Jun 03, 2016 4.287 4.350 4.230 4.313 25,200 +0.42(+10.87%)
Jun 02, 2016 3.877 3.899 3.877 3.890 1,710 -0.01(-0.25%)
Jun 01, 2016 3.902 3.930 3.820 3.900 15,663 +0.04(+1.03%)
May 31, 2016 3.783 3.860 3.758 3.860 33,295 +0.09(+2.52%)
May 27, 2016 3.765 3.765 3.765 0 -0.24(-5.99%)
May 26, 2016 4.140 4.140 3.930 4.005 11,517 -0.01(-0.21%)
May 25, 2016 3.800 4.018 3.690 4.014 5,816 +0.23(+6.18%)
May 24, 2016 3.950 3.960 3.780 3.780 25,393 -0.39(-9.35%)
May 23, 2016 4.140 4.170 4.134 4.170 7,195 -0.02(-0.41%)
May 20, 2016 4.210 4.210 4.083 4.187 9,600 +0.02(+0.41%)
May 19, 2016 4.050 4.296 3.976 4.170 9,975 -0.06(-1.40%)
May 18, 2016 4.499 4.499 4.229 4.229 11,293 -0.41(-8.86%)
May 17, 2016 4.425 4.640 4.410 4.640 6,228 +0.19(+4.36%)
May 16, 2016 4.398 4.495 4.360 4.446 44,121 +0.16(+3.64%)
May 13, 2016 4.339 4.360 4.250 4.290 8,946 +0.04(+0.94%)
May 12, 2016 4.408 4.408 4.250 4.250 3,233 -0.13(-2.97%)
May 11, 2016 4.500 4.600 4.318 4.380 4,395 +0.25(+5.93%)
May 10, 2016 4.010 4.135 3.976 4.135 4,150 +0.15(+3.82%)
May 09, 2016 4.100 4.140 3.983 3.983 6,343 -0.27(-6.27%)
May 06, 2016 4.090 4.357 4.090 4.249 9,397 +0.21(+5.17%)
May 05, 2016 3.960 4.117 3.960 4.040 3,811 +0.08(+2.02%)
May 04, 2016 4.040 4.110 3.890 3.960 34,139 -0.23(-5.49%)
May 03, 2016 4.100 4.190 4.100 4.190 1,860 -0.09(-2.10%)
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.