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 29, 2010
4.380
4.380
4.256
4.275
89,098
-0.02(-0.44%)
Jan 28, 2010
4.415
4.415
4.294
4.294
35,400
-0.07(-1.62%)
Jan 27, 2010
4.390
4.390
4.260
4.364
33,900
-0.08(-1.77%)
Jan 26, 2010
4.247
4.443
4.233
4.443
70,850
+0.02(+0.38%)
Jan 25, 2010
4.338
4.439
4.320
4.426
79,600
+0.20(+4.70%)
Jan 22, 2010
4.280
4.280
4.134
4.228
34,300
-0.25(-5.58%)
Jan 21, 2010
4.800
4.800
4.367
4.477
51,750
-0.22(-4.72%)
Jan 20, 2010
4.616
4.770
4.250
4.699
33,200
-0.20(-4.10%)
Jan 19, 2010
4.900
4.900
4.900
4.900
23,800
+0.17(+3.58%)
Jan 15, 2010
4.731
4.731
4.731
0
+0.13(+2.92%)
Jan 14, 2010
4.540
4.596
4.540
4.596
27,700
-0.00(-0.08%)
Jan 13, 2010
4.556
4.620
4.508
4.600
11,900
+0.08(+1.74%)
Jan 12, 2010
4.610
4.610
4.521
4.521
27,700
-0.10(-2.13%)
Jan 11, 2010
4.641
4.659
4.613
4.620
32,100
+0.04(+0.89%)
Jan 08, 2010
4.543
4.579
4.543
4.579
29,000
+0.10(+2.22%)
Jan 07, 2010
4.550
4.550
4.380
4.480
55,900
-0.05(-1.20%)
Jan 06, 2010
4.558
4.568
4.535
4.535
33,200
+0.17(+4.00%)
Jan 04, 2010
4.360
4.360
4.360
4.360
28,300
+0.18(+4.39%)
Dec 31, 2009
4.176
4.176
4.176
0
+0.10(+2.48%)
Dec 30, 2009
4.064
4.077
4.064
4.075
42,800
-0.08(-1.87%)
Dec 29, 2009
4.120
4.170
4.000
4.153
22,400
+0.30(+7.87%)
Dec 28, 2009
3.850
3.850
3.850
3.850
5,000
-0.20(-4.94%)
Dec 24, 2009
4.183
4.183
4.050
4.050
17,000
-0.05(-1.15%)
Dec 23, 2009
3.995
4.097
3.992
4.097
48,600
+0.15(+3.72%)
Dec 22, 2009
3.994
4.021
3.820
3.950
10,500
-0.15(-3.74%)
Dec 21, 2009
4.218
4.218
4.091
4.103
7,100
-0.02(-0.52%)
Dec 18, 2009
4.126
4.244
4.043
4.125
356,972
+0.03(+0.61%)
Dec 17, 2009
4.131
4.131
4.010
4.100
36,800
-0.18(-4.09%)
Dec 16, 2009
4.300
4.328
4.218
4.275
14,700
+0.28(+6.88%)
Dec 15, 2009
4.163
4.181
4.000
4.000
27,000
-0.11(-2.61%)
Dec 14, 2009
3.910
4.107
3.909
4.107
34,500
+0.27(+6.95%)
Dec 11, 2009
3.960
3.960
3.835
3.840
4,000
-0.05(-1.22%)
Dec 10, 2009
3.881
3.888
3.881
3.888
1,000
+0.13(+3.34%)
Dec 09, 2009
3.760
3.850
3.759
3.762
54,800
+0.14(+3.98%)
Dec 08, 2009
3.762
3.850
3.618
3.618
81,635
-0.30(-7.70%)
Dec 07, 2009
3.862
4.000
3.840
3.920
15,500
-0.03(-0.72%)
Dec 04, 2009
4.200
4.200
3.934
3.949
6,500
-0.44(-10.11%)
Dec 03, 2009
4.492
4.560
4.393
4.393
18,500
-0.15(-3.23%)
Dec 02, 2009
4.560
4.560
4.538
4.539
12,100
+0.00(+0.03%)
Dec 01, 2009
4.379
5.000
4.379
4.538
10,100
+0.30(+7.02%)
Nov 30, 2009
4.274
4.274
4.166
4.240
48,300
-0.22(-4.87%)
Nov 27, 2009
4.125
4.476
4.125
4.457
24,300
-0.04(-0.96%)
Nov 25, 2009
4.439
4.624
4.333
4.500
18,400
+0.12(+2.72%)
Nov 24, 2009
4.336
4.401
4.279
4.381
13,049
-0.17(-3.64%)
Nov 23, 2009
4.561
4.755
4.546
4.546
26,300
+0.20(+4.51%)
Nov 20, 2009
4.242
4.350
4.183
4.350
21,100
+0.08(+1.87%)
Nov 19, 2009
4.050
4.274
4.030
4.270
16,000
+0.19(+4.55%)
Nov 18, 2009
4.043
4.195
4.034
4.084
35,200
+0.15(+3.74%)
Nov 17, 2009
3.979
3.979
3.898
3.937
118,700
-0.09(-2.30%)
Nov 16, 2009
4.084
4.104
4.030
4.030
138,300
+0.29(+7.86%)
Nov 12, 2009
3.736
3.736
3.736
3.736
106,100
-0.18(-4.60%)
Nov 11, 2009
3.916
3.916
3.916
3.916
109,200
+0.31(+8.57%)
Nov 10, 2009
3.696
3.739
3.607
3.607
101,800
-0.09(-2.41%)
Nov 09, 2009
3.745
3.933
3.696
3.696
256,000
+0.08(+2.14%)
Nov 06, 2009
3.510
3.635
3.510
3.619
109,245
+0.15(+4.42%)
Nov 05, 2009
3.390
3.530
3.390
3.466
116,500
-0.11(-3.00%)
Nov 04, 2009
3.442
3.576
3.442
3.572
152,500
+0.36(+11.25%)
Nov 03, 2009
3.124
3.250
3.124
3.211
12,700
+0.18(+5.79%)
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
.