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 (%)
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%)
May 01, 2017 3.110 3.130 2.870 3.050 3,399,803 -0.09(-2.87%)
Apr 28, 2017 3.150 3.210 3.120 3.140 2,292,682 -0.01(-0.32%)
Apr 27, 2017 3.030 3.180 2.970 3.150 2,478,096 +0.09(+2.94%)
Apr 26, 2017 3.030 3.130 2.930 3.060 5,018,372 -0.06(-1.92%)
Apr 25, 2017 3.270 3.300 3.060 3.120 7,121,966 -0.20(-6.02%)
Apr 24, 2017 3.660 3.670 3.050 3.320 9,114,427 -0.62(-15.74%)
Apr 21, 2017 4.000 4.015 3.880 3.940 2,007,731 -0.05(-1.25%)
Apr 20, 2017 4.020 4.060 3.960 3.990 1,735,145 -0.03(-0.75%)
Apr 19, 2017 4.050 4.050 3.870 4.020 2,054,841 -0.04(-0.99%)
Apr 18, 2017 4.050 4.140 3.900 4.060 1,719,879 +0.02(+0.50%)
Apr 17, 2017 4.100 4.140 3.940 4.040 2,776,055 -0.06(-1.46%)
Apr 13, 2017 4.170 4.190 4.060 4.100 1,568,890 -0.11(-2.61%)
Apr 12, 2017 4.220 4.220 4.110 4.210 1,522,892 -0.02(-0.47%)
Apr 11, 2017 4.100 4.250 4.020 4.230 2,371,111 +0.18(+4.44%)
Apr 10, 2017 4.020 4.065 3.980 4.050 751,041 -0.01(-0.25%)
Apr 07, 2017 4.050 4.110 3.980 4.060 2,425,394 +0.07(+1.75%)
Apr 06, 2017 4.000 4.030 3.935 3.990 989,376 -0.01(-0.25%)
Apr 05, 2017 4.000 4.050 3.920 4.000 1,683,615 -0.05(-1.23%)
Apr 04, 2017 4.040 4.070 3.960 4.050 1,877,569 +0.06(+1.50%)
Apr 03, 2017 4.040 4.040 3.910 3.990 5,585,104 -0.02(-0.50%)
Mar 31, 2017 3.930 4.060 3.910 4.010 3,401,495 +0.09(+2.30%)
Mar 30, 2017 4.010 4.010 3.880 3.920 1,007,114 -0.13(-3.21%)
Mar 29, 2017 4.080 4.100 3.980 4.050 1,444,064 -0.05(-1.22%)
Mar 28, 2017 4.230 4.260 4.000 4.100 1,693,544 -0.15(-3.53%)
Mar 27, 2017 4.270 4.290 4.160 4.250 892,426 +0.09(+2.16%)
Mar 24, 2017 4.190 4.210 4.110 4.160 1,181,876 -0.02(-0.48%)
Mar 23, 2017 4.370 4.440 4.090 4.180 1,993,538 -0.22(-5.00%)
Mar 22, 2017 4.320 4.420 4.260 4.400 1,663,876 +0.12(+2.80%)
Mar 21, 2017 4.240 4.385 4.200 4.280 1,545,460 +0.06(+1.42%)
Mar 20, 2017 4.120 4.250 4.120 4.220 989,024 +0.10(+2.43%)
Mar 17, 2017 4.360 4.360 4.000 4.120 6,725,909 -0.21(-4.85%)
Mar 16, 2017 4.480 4.500 4.270 4.330 1,641,245 -0.08(-1.81%)
Mar 15, 2017 4.040 4.440 3.960 4.410 2,786,186 +0.41(+10.25%)
Mar 14, 2017 4.200 4.300 3.940 4.000 3,377,653 -0.23(-5.44%)
Mar 13, 2017 4.080 4.260 4.010 4.230 3,377,930 +0.17(+4.19%)
Mar 10, 2017 3.790 4.090 3.750 4.060 2,388,089 +0.30(+7.98%)
Mar 09, 2017 3.920 3.940 3.750 3.760 2,864,644 -0.08(-2.08%)
Mar 08, 2017 3.880 3.940 3.790 3.840 1,871,949 -0.07(-1.79%)
Mar 07, 2017 3.730 3.940 3.670 3.910 2,436,194 +0.14(+3.71%)
Mar 06, 2017 4.010 4.020 3.720 3.770 2,349,390 -0.22(-5.51%)
Mar 03, 2017 3.810 4.060 3.720 3.990 2,506,451 +0.21(+5.56%)
Mar 02, 2017 4.150 4.200 3.760 3.780 3,228,196 -0.45(-10.64%)
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.