Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2006
1.960
2.020
1.960
1.960
2,988
-0.06(-2.97%)
Jan 30, 2006
2.020
2.020
1.990
2.020
37,300
+0.04(+2.02%)
Jan 27, 2006
1.980
1.980
1.962
1.980
75,000
+0.01(+0.51%)
Jan 26, 2006
1.970
1.970
1.970
1.970
500
-0.03(-1.50%)
Jan 25, 2006
2.000
2.020
1.942
2.000
70,050
+0.03(+1.52%)
Jan 24, 2006
1.970
2.000
1.950
1.970
31,950
-0.02(-0.86%)
Jan 23, 2006
1.987
2.004
1.876
1.987
30,600
+0.18(+9.78%)
Jan 20, 2006
1.810
1.867
1.810
1.810
300
+0.07(+4.02%)
Jan 19, 2006
1.740
1.760
1.728
1.740
1,100
-0.05(-2.79%)
Jan 18, 2006
1.790
1.790
1.790
1.790
0
+0.00(+0.00%)
Jan 17, 2006
1.790
1.790
1.790
1.790
1,500
+0.09(+5.29%)
Jan 13, 2006
1.700
1.700
1.700
1.700
0
+0.00(+0.00%)
Jan 12, 2006
1.700
1.700
1.700
1.700
0
+0.00(+0.00%)
Jan 11, 2006
1.700
1.700
1.700
1.700
5,000
+0.04(+2.22%)
Jan 10, 2006
1.663
1.690
1.663
1.663
2,000
+0.02(+1.09%)
Jan 09, 2006
1.645
1.657
1.645
1.645
1,500
+0.02(+1.11%)
Jan 06, 2006
1.627
1.627
1.627
1.627
0
+0.00(+0.00%)
Jan 05, 2006
1.627
1.627
1.627
1.627
10,000
-0.07(-4.36%)
Jan 04, 2006
1.713
1.740
1.700
1.701
8,800
-0.01(-0.68%)
Jan 03, 2006
1.713
1.713
1.713
1.713
0
+0.00(+0.00%)
Dec 30, 2005
1.713
1.713
1.693
1.713
15,600
+0.08(+5.07%)
Dec 29, 2005
1.630
1.630
1.625
1.630
6,000
+0.05(+3.16%)
Dec 28, 2005
1.580
1.580
1.580
1.580
500
-0.01(-0.63%)
Dec 23, 2005
1.590
1.590
1.590
1.590
750
+0.14(+9.49%)
Dec 22, 2005
1.500
1.452
1.452
1.452
100
-0.05(-3.20%)
Dec 21, 2005
1.542
1.510
1.480
1.500
13,500
-0.04(-2.71%)
Dec 20, 2005
1.542
1.542
1.542
1.542
0
+0.00(+0.00%)
Dec 19, 2005
1.542
1.560
1.492
1.542
71,200
+0.05(+3.05%)
Dec 16, 2005
1.496
1.496
1.496
1.496
1,000
+0.03(+2.14%)
Dec 15, 2005
1.465
1.465
1.465
1.465
100
-0.03(-2.14%)
Dec 14, 2005
1.497
1.502
1.497
1.497
67,000
-0.05(-3.37%)
Dec 13, 2005
1.549
1.570
1.480
1.549
3,200
+0.02(+1.39%)
Dec 12, 2005
1.528
1.650
1.528
1.528
4,605
-0.04(-2.68%)
Dec 09, 2005
1.570
1.600
1.570
1.570
11,500
-0.04(-2.48%)
Dec 08, 2005
1.610
1.634
1.570
1.610
6,300
+0.05(+3.21%)
Dec 07, 2005
1.560
1.595
1.530
1.560
11,200
+0.04(+2.63%)
Dec 06, 2005
1.520
1.520
1.436
1.520
70,425
+0.08(+5.78%)
Dec 05, 2005
1.437
1.460
1.415
1.437
59,650
+0.05(+3.90%)
Dec 02, 2005
1.383
1.383
1.320
1.383
500
+0.03(+2.07%)
Dec 01, 2005
1.350
1.375
1.355
1.355
18,800
+0.00(+0.37%)
Nov 30, 2005
1.350
1.350
1.350
1.350
0
+0.00(+0.00%)
Nov 29, 2005
1.350
1.350
1.350
1.350
0
+0.00(+0.00%)
Nov 28, 2005
1.350
1.350
1.350
1.350
1,500
-0.15(-10.00%)
Nov 25, 2005
1.500
1.500
1.500
1.500
500
+0.08(+5.63%)
Nov 23, 2005
1.420
1.420
1.420
1.420
3,300
-0.01(-0.35%)
Nov 22, 2005
1.425
1.425
1.425
1.425
0
+0.00(+0.00%)
Nov 21, 2005
1.425
1.425
1.425
1.425
0
+0.00(+0.00%)
Nov 18, 2005
1.425
1.425
1.425
1.425
1,000
+0.08(+6.11%)
Nov 17, 2005
1.343
1.343
1.343
1.343
0
+0.00(+0.00%)
Nov 16, 2005
1.343
1.343
1.343
1.343
0
+0.00(+0.00%)
Nov 15, 2005
1.343
1.343
1.343
1.343
2,000
+0.02(+1.82%)
Nov 14, 2005
1.319
1.319
1.319
1.319
2,000
-0.03(-2.30%)
Nov 11, 2005
1.350
1.350
1.350
1.350
3,000
+0.03(+2.27%)
Nov 10, 2005
1.320
1.320
1.320
1.320
0
+0.00(+0.00%)
Nov 09, 2005
1.320
1.320
1.320
1.320
0
+0.00(+0.00%)
Nov 08, 2005
1.318
1.330
1.320
1.320
1,700
+0.00(+0.17%)
Nov 07, 2005
1.318
1.318
1.318
1.318
100
-0.03(-2.03%)
Nov 04, 2005
1.345
1.345
1.345
1.345
0
+0.00(+0.00%)
Nov 03, 2005
1.345
1.345
1.345
1.345
1,500
+0.07(+5.91%)
Nov 02, 2005
1.270
1.270
1.250
1.270
1,100
-0.04(-3.27%)
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
.