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, 2017 2.440 2.440 2.404 2.404 9,331 -0.01(-0.49%)
Jul 28, 2017 2.430 2.430 2.415 2.415 4,865 +0.03(+1.16%)
Jul 27, 2017 2.460 2.460 2.362 2.388 8,600 -0.08(-3.34%)
Jul 26, 2017 2.411 2.470 2.381 2.470 3,867 +0.05(+2.07%)
Jul 25, 2017 2.385 2.420 2.381 2.420 16,050 +0.06(+2.54%)
Jul 24, 2017 2.380 2.380 2.360 2.360 2,159 -0.05(-1.97%)
Jul 21, 2017 2.420 2.429 2.400 2.408 13,688 -0.02(-0.89%)
Jul 20, 2017 2.396 2.449 2.396 2.429 3,750 +0.01(+0.37%)
Jul 19, 2017 2.440 2.440 2.380 2.420 8,185 -0.01(-0.36%)
Jul 18, 2017 2.410 2.438 2.391 2.429 30,305 +0.07(+2.87%)
Jul 17, 2017 2.340 2.376 2.340 2.361 19,750 +0.06(+2.67%)
Jul 14, 2017 2.298 2.304 2.290 2.300 13,375 +0.02(+1.05%)
Jul 13, 2017 2.250 2.276 2.250 2.276 23,424 +0.05(+2.04%)
Jul 12, 2017 2.259 2.260 2.230 2.230 5,930 -0.02(-0.93%)
Jul 11, 2017 2.280 2.280 2.230 2.251 2,670 -0.03(-1.28%)
Jul 10, 2017 2.250 2.310 2.250 2.280 11,558 +0.05(+2.24%)
Jul 07, 2017 2.200 2.230 2.158 2.230 17,900 +0.03(+1.16%)
Jul 06, 2017 2.220 2.220 2.180 2.204 9,075 +0.02(+0.82%)
Jul 05, 2017 2.215 2.227 2.173 2.187 16,963 -0.10(-4.52%)
Jul 03, 2017 2.210 2.290 2.210 2.290 21,600 -0.03(-1.25%)
Jun 30, 2017 2.310 2.319 2.310 2.319 27,481 +0.03(+1.30%)
Jun 29, 2017 2.370 2.381 2.285 2.289 19,900 -0.08(-3.42%)
Jun 28, 2017 2.340 2.390 2.330 2.370 21,129 +0.02(+0.75%)
Jun 27, 2017 2.317 2.352 2.310 2.352 11,240 +0.05(+2.14%)
Jun 26, 2017 2.332 2.332 2.277 2.303 36,350 -0.02(-1.07%)
Jun 23, 2017 2.318 2.350 2.297 2.328 158,495 +0.03(+1.25%)
Jun 22, 2017 2.296 2.320 2.279 2.299 19,497 +0.07(+3.29%)
Jun 21, 2017 2.184 2.239 2.184 2.226 5,080 +0.07(+3.06%)
Jun 20, 2017 2.210 2.215 2.160 2.160 178,010 -0.07(-3.26%)
Jun 19, 2017 2.257 2.280 2.233 2.233 4,700 -0.05(-2.04%)
Jun 16, 2017 2.202 2.283 2.202 2.279 20,907 +0.08(+3.65%)
Jun 15, 2017 2.240 2.240 2.199 2.199 14,000 -0.04(-1.57%)
Jun 14, 2017 2.400 2.400 2.220 2.234 15,937 -0.08(-3.49%)
Jun 13, 2017 2.257 2.315 2.254 2.315 23,800 +0.08(+3.70%)
Jun 12, 2017 2.200 2.266 2.200 2.232 12,400 +0.02(+1.07%)
Jun 09, 2017 2.261 2.261 2.202 2.209 8,374 -0.06(-2.70%)
Jun 08, 2017 2.300 2.300 2.247 2.270 32,535 -0.08(-3.33%)
Jun 07, 2017 2.330 2.370 2.325 2.348 41,910 +0.00(+0.01%)
Jun 06, 2017 2.252 2.350 2.252 2.348 133,625 +0.14(+6.21%)
Jun 05, 2017 2.240 2.264 2.191 2.211 23,299 -0.04(-1.69%)
Jun 02, 2017 2.071 2.249 2.070 2.249 38,869 +0.21(+10.24%)
Jun 01, 2017 2.039 2.070 2.039 2.040 25,192 +0.00(+0.00%)
May 31, 2017 2.090 2.099 2.040 2.040 15,368 -0.06(-2.86%)
May 30, 2017 2.100 2.145 2.100 2.100 82,072 -0.02(-0.78%)
May 26, 2017 2.100 2.116 2.090 2.116 10,716 +0.01(+0.58%)
May 25, 2017 2.110 2.130 2.072 2.104 8,100 -0.01(-0.39%)
May 24, 2017 2.083 2.112 2.070 2.112 16,638 -0.00(-0.11%)
May 23, 2017 2.180 2.180 2.115 2.115 19,015 -0.08(-3.43%)
May 22, 2017 2.240 2.240 2.160 2.190 21,415 +0.02(+0.92%)
May 19, 2017 2.145 2.170 2.140 2.170 27,810 +0.03(+1.40%)
May 18, 2017 2.119 2.160 2.110 2.140 20,348 -0.00(-0.07%)
May 17, 2017 2.220 2.220 2.120 2.142 118,526 +0.00(+0.13%)
May 16, 2017 2.229 2.230 2.130 2.139 67,711 -0.06(-2.92%)
May 15, 2017 2.314 2.314 2.173 2.203 89,082 -0.08(-3.37%)
May 12, 2017 2.250 2.299 2.250 2.280 39,848 +0.05(+2.36%)
May 11, 2017 2.260 2.260 2.207 2.227 50,684 -0.04(-1.83%)
May 10, 2017 2.185 2.269 2.169 2.269 137,446 +0.11(+4.91%)
May 09, 2017 1.990 2.163 1.990 2.163 15,422 +0.12(+6.06%)
May 08, 2017 2.084 2.084 1.970 2.039 22,950 -0.03(-1.44%)
May 05, 2017 2.073 2.073 2.030 2.069 60,766 +0.03(+1.30%)
May 04, 2017 2.059 2.072 1.960 2.042 49,578 -0.07(-3.20%)
May 03, 2017 2.170 2.211 2.110 2.110 41,043 -0.10(-4.52%)
May 02, 2017 2.215 2.240 2.171 2.210 34,036 +0.00(+0.00%)
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.