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 30, 2009
1.451
1.484
1.451
1.475
15,300
+0.05(+3.82%)
Jan 29, 2009
1.426
1.426
1.405
1.421
4,000
-0.00(-0.19%)
Jan 28, 2009
1.423
1.423
1.423
0
+0.00(+0.00%)
Jan 27, 2009
1.423
1.423
1.423
1.423
1,000
-0.02(-1.37%)
Jan 26, 2009
1.497
1.515
1.433
1.443
9,000
+0.14(+10.41%)
Jan 23, 2009
1.307
1.307
1.307
1.307
600
+0.03(+2.21%)
Jan 22, 2009
1.278
1.279
1.278
1.279
3,500
+0.05(+3.97%)
Jan 21, 2009
1.230
1.230
1.230
1.230
26,632
+0.03(+2.53%)
Jan 16, 2009
1.200
1.200
1.200
0
+0.06(+4.91%)
Jan 15, 2009
1.143
1.143
1.143
0
+0.00(+0.00%)
Jan 14, 2009
1.143
1.143
1.143
1.143
500
-0.05(-4.07%)
Jan 13, 2009
1.184
1.192
1.184
1.192
20,000
+0.03(+2.69%)
Jan 12, 2009
1.161
1.161
1.161
1.161
300
-0.00(-0.14%)
Jan 08, 2009
1.162
1.162
1.162
0
-0.03(-2.59%)
Jan 07, 2009
1.193
1.193
1.193
1.193
1,000
+0.04(+3.67%)
Jan 06, 2009
1.192
1.192
1.151
1.151
3,000
+0.20(+21.17%)
Jan 05, 2009
0.9500
0.9500
0.9500
0.9500
0
+0.00(+0.00%)
Jan 02, 2009
0.9518
0.9565
0.9385
0.9500
20,000
-0.03(-2.70%)
Dec 31, 2008
0.9764
0.9764
0.9764
0.9764
1,100
-0.03(-2.87%)
Dec 30, 2008
1.003
1.005
1.003
1.005
1,200
-0.03(-2.88%)
Dec 29, 2008
1.038
1.095
1.032
1.035
11,900
+0.11(+11.30%)
Dec 26, 2008
0.9300
0.9300
0.9300
0.9300
1,000
-0.12(-11.26%)
Dec 23, 2008
1.048
1.048
1.048
1.048
400
+0.03(+2.75%)
Dec 22, 2008
1.025
1.025
1.020
1.020
6,692
-0.02(-1.83%)
Dec 19, 2008
1.048
1.039
1.039
1.039
0
+0.00(+0.00%)
Dec 18, 2008
1.049
1.050
1.039
1.039
16,600
-0.05(-4.63%)
Dec 17, 2008
1.089
1.089
1.089
0
+0.00(+0.00%)
Dec 16, 2008
1.058
1.089
1.058
1.089
5,900
-0.01(-1.25%)
Dec 15, 2008
1.117
1.117
1.103
1.103
7,000
+0.07(+7.11%)
Dec 12, 2008
1.065
1.065
1.015
1.030
4,500
-0.02(-1.95%)
Dec 11, 2008
1.021
1.140
1.021
1.050
413,114
-0.07(-6.04%)
Dec 10, 2008
1.118
1.118
1.118
0
+0.00(+0.00%)
Dec 09, 2008
1.118
1.118
1.118
1.118
500
+0.11(+10.75%)
Dec 08, 2008
1.002
1.010
1.002
1.010
7,400
+0.11(+11.86%)
Dec 05, 2008
0.9000
0.9025
0.9000
0.9025
2,800
-0.03(-3.33%)
Dec 04, 2008
0.9415
0.9415
0.9336
0.9336
2,500
-0.06(-5.70%)
Dec 03, 2008
0.9400
0.9980
0.9400
0.9900
5,600
+0.02(+2.06%)
Dec 02, 2008
0.8720
0.9700
0.8720
0.9700
10,000
+0.15(+18.83%)
Dec 01, 2008
0.8770
0.8770
0.8163
0.8163
5,600
-0.11(-11.69%)
Nov 28, 2008
0.8900
0.9244
0.8900
0.9244
13,000
+0.11(+13.34%)
Nov 26, 2008
0.8156
0.8156
0.8156
0
+0.00(+0.00%)
Nov 25, 2008
0.8156
0.8156
0.8156
0.8156
3,000
+0.01(+1.25%)
Nov 24, 2008
0.7440
0.8215
0.7360
0.8055
16,700
+0.08(+10.45%)
Nov 21, 2008
0.7151
0.7293
0.7151
0.7293
11,000
+0.00(+0.32%)
Nov 19, 2008
0.7270
0.7270
0.7270
0
+0.00(+0.00%)
Nov 18, 2008
0.7402
0.7402
0.7270
0.7270
5,500
+0.00(+0.59%)
Nov 13, 2008
0.7227
0.7227
0.7227
0
+0.00(+0.00%)
Nov 12, 2008
0.7950
0.7950
0.7227
0.7227
3,275
-0.05(-6.72%)
Nov 11, 2008
0.8140
0.8140
0.7748
0.7748
4,500
-0.05(-6.21%)
Nov 10, 2008
0.8261
0.8261
0.8261
0
+0.00(+0.00%)
Nov 07, 2008
0.8261
0.8261
0.8261
0.8261
1,000
-0.01(-1.07%)
Nov 06, 2008
0.8350
0.8350
0.8350
0.8350
5,000
-0.01(-1.65%)
Nov 05, 2008
0.8910
0.9000
0.8490
0.8490
16,900
-0.05(-5.56%)
Nov 04, 2008
0.8990
0.8990
0.8990
0.8990
3,000
+0.18(+24.69%)
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
.