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 (%)
Jul 31, 2017 3.030 3.080 2.990 3.010 1,194,421 -0.02(-0.66%)
Jul 28, 2017 3.020 3.035 2.990 3.030 864,120 +0.03(+1.00%)
Jul 27, 2017 3.080 3.080 2.960 3.000 1,466,457 -0.07(-2.28%)
Jul 26, 2017 3.010 3.080 2.960 3.070 829,706 +0.06(+1.99%)
Jul 25, 2017 2.960 3.040 2.920 3.010 932,041 +0.07(+2.38%)
Jul 24, 2017 3.040 3.040 2.930 2.940 786,490 -0.08(-2.65%)
Jul 21, 2017 3.060 3.060 3.000 3.020 642,343 -0.01(-0.33%)
Jul 20, 2017 3.040 3.070 3.040 3.030 633,676 -0.02(-0.66%)
Jul 19, 2017 3.050 3.070 2.990 3.050 608,408 +0.00(+0.00%)
Jul 18, 2017 3.050 3.070 3.025 3.050 1,527,591 +0.02(+0.66%)
Jul 17, 2017 2.950 3.030 2.930 3.030 976,380 +0.12(+4.12%)
Jul 14, 2017 2.910 2.950 2.900 2.910 767,772 +0.06(+2.11%)
Jul 13, 2017 2.850 2.910 2.840 2.850 875,224 +0.03(+1.06%)
Jul 12, 2017 2.930 2.990 2.800 2.820 1,910,799 -0.11(-3.75%)
Jul 11, 2017 2.940 2.950 2.860 2.930 1,620,966 -0.02(-0.68%)
Jul 10, 2017 2.880 2.980 2.880 2.950 2,600,532 +0.05(+1.72%)
Jul 07, 2017 2.830 2.920 2.770 2.900 2,391,140 +0.04(+1.40%)
Jul 06, 2017 2.860 2.905 2.840 2.860 2,245,559 +0.00(+0.00%)
Jul 05, 2017 2.900 2.920 2.810 2.860 1,182,685 -0.02(-0.69%)
Jul 04, 2017 2.940 2.950 2.880 2.880 319,629 -0.11(-3.68%)
Jul 03, 2017 2.990 2.990 2.990 2.990 0 +0.00(+0.00%)
Jun 30, 2017 3.000 3.010 2.970 2.990 632,505 +0.01(+0.34%)
Jun 29, 2017 3.060 3.110 2.960 2.980 1,031,886 -0.13(-4.18%)
Jun 28, 2017 3.080 3.130 3.010 3.110 1,910,205 +0.05(+1.63%)
Jun 27, 2017 3.080 3.090 2.990 3.060 2,206,031 +0.02(+0.66%)
Jun 26, 2017 3.070 3.090 3.010 3.040 615,638 -0.06(-1.94%)
Jun 23, 2017 3.070 3.120 3.070 3.100 868,233 +0.03(+0.98%)
Jun 22, 2017 3.040 3.070 3.000 3.070 951,867 +0.09(+3.02%)
Jun 21, 2017 2.910 3.000 2.890 2.980 701,719 +0.10(+3.47%)
Jun 20, 2017 2.930 2.950 2.870 2.880 1,234,024 -0.05(-1.71%)
Jun 19, 2017 3.000 3.030 2.910 2.930 1,230,113 -0.06(-2.01%)
Jun 16, 2017 2.950 3.045 2.930 2.990 33,087,428 +0.04(+1.36%)
Jun 15, 2017 2.960 3.030 2.900 2.950 2,099,500 -0.01(-0.34%)
Jun 14, 2017 3.130 3.140 2.930 2.960 4,200,573 -0.09(-2.95%)
Jun 13, 2017 2.980 3.090 2.945 3.050 1,457,297 +0.06(+2.01%)
Jun 12, 2017 3.000 3.050 2.960 2.990 1,515,939 +0.01(+0.34%)
Jun 09, 2017 3.000 3.040 2.970 2.980 1,599,188 -0.08(-2.61%)
Jun 08, 2017 3.170 3.170 3.030 3.060 1,645,988 -0.11(-3.47%)
Jun 07, 2017 3.120 3.195 3.085 3.170 2,203,760 +0.02(+0.63%)
Jun 06, 2017 3.040 3.170 3.000 3.150 3,441,759 +0.18(+6.06%)
Jun 05, 2017 3.020 3.040 2.900 2.970 1,900,156 -0.05(-1.66%)
Jun 02, 2017 2.810 3.020 2.800 3.020 3,013,176 +0.26(+9.42%)
Jun 01, 2017 2.730 2.800 2.730 2.760 2,812,136 +0.01(+0.36%)
May 31, 2017 2.830 2.840 2.750 2.750 1,377,499 -0.06(-2.14%)
May 30, 2017 2.830 2.880 2.790 2.810 1,584,237 -0.04(-1.40%)
May 29, 2017 2.860 2.870 2.820 2.850 405,353 -0.02(-0.70%)
May 26, 2017 2.850 2.880 2.810 2.870 1,099,953 +0.06(+2.14%)
May 25, 2017 2.830 2.850 2.760 2.810 845,093 -0.05(-1.75%)
May 24, 2017 2.850 2.910 2.770 2.860 2,080,059 +0.01(+0.35%)
May 23, 2017 2.930 2.970 2.850 2.850 2,009,312 -0.06(-2.06%)
May 19, 2017 2.910 2.960 2.880 2.910 2,800,014 +0.00(+0.00%)
May 18, 2017 2.890 2.920 2.850 2.910 2,851,042 -0.01(-0.34%)
May 17, 2017 2.990 3.015 2.880 2.920 3,442,179 +0.01(+0.34%)
May 16, 2017 3.040 3.040 2.885 2.910 2,358,663 -0.12(-3.96%)
May 15, 2017 3.170 3.190 2.970 3.030 2,430,604 -0.09(-2.88%)
May 12, 2017 3.100 3.160 3.060 3.120 1,536,669 +0.07(+2.30%)
May 11, 2017 3.080 3.100 3.020 3.050 1,586,201 -0.01(-0.33%)
May 10, 2017 2.990 3.105 2.950 3.060 4,268,533 +0.11(+3.73%)
May 09, 2017 2.760 2.970 2.700 2.950 3,291,497 +0.15(+5.36%)
May 08, 2017 2.850 2.850 2.700 2.800 1,924,884 -0.04(-1.41%)
May 05, 2017 2.860 2.890 2.760 2.840 2,390,506 +0.00(+0.00%)
May 04, 2017 2.820 2.840 2.680 2.840 5,368,412 -0.08(-2.74%)
May 03, 2017 3.010 3.050 2.900 2.920 2,843,744 -0.12(-3.95%)
May 02, 2017 3.020 3.090 2.970 3.040 2,828,275 -0.01(-0.33%)
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.