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, 2011
10.23
10.23
10.07
10.15
6,300
-0.58(-5.41%)
Jan 28, 2011
10.39
10.74
10.39
10.73
10,350
+0.08(+0.75%)
Jan 27, 2011
11.03
11.03
10.48
10.65
2,300
-0.35(-3.17%)
Jan 26, 2011
10.46
11.03
10.46
11.00
6,400
+0.40(+3.75%)
Jan 25, 2011
10.34
10.60
10.09
10.60
14,914
-0.05(-0.45%)
Jan 24, 2011
10.67
10.80
10.65
10.65
25,995
+0.19(+1.79%)
Jan 21, 2011
10.73
10.94
10.46
10.46
15,600
+0.13(+1.29%)
Jan 20, 2011
10.40
10.40
10.33
10.33
12,769
-0.48(-4.44%)
Jan 19, 2011
11.00
11.01
10.75
10.81
15,792
-0.01(-0.09%)
Jan 18, 2011
10.79
11.11
10.79
10.82
13,278
+0.28(+2.63%)
Jan 14, 2011
10.54
10.57
10.25
10.54
56,700
-0.20(-1.84%)
Jan 13, 2011
11.45
11.45
10.73
10.74
16,212
-0.61(-5.37%)
Jan 12, 2011
11.50
11.50
11.33
11.35
20,330
-0.15(-1.33%)
Jan 11, 2011
11.54
11.56
11.36
11.50
53,300
+0.31(+2.79%)
Jan 10, 2011
10.55
11.19
10.55
11.19
275,612
+0.63(+5.97%)
Jan 07, 2011
10.17
10.94
10.17
10.56
187,508
+0.52(+5.20%)
Jan 06, 2011
10.38
10.48
9.980
10.04
18,200
-0.59(-5.57%)
Jan 05, 2011
10.11
10.63
10.11
10.63
23,600
+0.46(+4.47%)
Jan 04, 2011
10.79
10.79
10.10
10.18
83,500
-0.67(-6.22%)
Jan 03, 2011
10.81
10.85
10.75
10.85
2,500
+0.07(+0.67%)
Dec 31, 2010
10.77
11.00
10.77
10.78
17,340
+0.09(+0.82%)
Dec 30, 2010
10.97
10.97
10.68
10.69
22,323
-0.44(-3.95%)
Dec 29, 2010
11.02
11.32
11.02
11.13
23,550
+0.13(+1.18%)
Dec 28, 2010
10.93
11.00
10.93
11.00
6,021
+0.07(+0.64%)
Dec 27, 2010
10.91
10.93
10.83
10.93
7,940
-0.15(-1.37%)
Dec 23, 2010
10.91
11.10
10.83
11.08
8,415
+0.02(+0.15%)
Dec 22, 2010
11.24
11.24
11.06
11.07
154,164
-0.36(-3.18%)
Dec 21, 2010
11.48
11.53
11.43
11.43
15,315
-0.01(-0.06%)
Dec 20, 2010
11.71
11.75
11.37
11.44
14,131
-0.19(-1.66%)
Dec 17, 2010
10.50
11.63
10.50
11.63
33,661
+0.84(+7.83%)
Dec 16, 2010
11.13
11.15
10.79
10.79
19,500
-0.51(-4.55%)
Dec 15, 2010
11.72
11.72
11.26
11.30
33,756
-0.73(-6.07%)
Dec 14, 2010
11.56
12.18
11.56
12.03
20,000
+0.48(+4.20%)
Dec 13, 2010
12.22
12.26
11.55
11.55
33,392
-0.73(-5.98%)
Dec 10, 2010
12.68
12.68
12.16
12.28
24,767
-0.30(-2.39%)
Dec 09, 2010
13.14
13.14
12.58
12.58
8,300
-0.20(-1.56%)
Dec 08, 2010
13.00
13.05
12.73
12.78
15,505
-0.69(-5.11%)
Dec 07, 2010
14.19
14.28
13.36
13.47
13,550
-0.56(-4.00%)
Dec 06, 2010
13.87
14.03
13.56
14.03
13,076
+0.35(+2.56%)
Dec 03, 2010
13.48
13.69
13.34
13.68
10,400
+0.45(+3.43%)
Dec 02, 2010
12.93
13.23
12.90
13.23
23,450
+0.51(+4.03%)
Dec 01, 2010
12.38
12.72
12.32
12.71
17,520
+0.64(+5.27%)
Nov 30, 2010
11.93
12.24
11.93
12.08
19,870
+0.36(+3.05%)
Nov 29, 2010
11.81
12.00
11.62
11.72
16,410
-0.09(-0.76%)
Nov 26, 2010
11.80
11.81
11.77
11.81
7,700
-0.36(-2.93%)
Nov 24, 2010
12.41
12.17
12.17
12.17
15,900
-0.04(-0.32%)
Nov 23, 2010
12.16
12.22
12.15
12.21
1,990
+0.00(+0.02%)
Nov 22, 2010
12.15
12.20
12.09
12.20
14,154
+0.31(+2.59%)
Nov 19, 2010
11.46
11.95
11.46
11.89
44,076
+0.34(+2.98%)
Nov 18, 2010
11.76
11.76
11.55
11.55
36,920
-0.03(-0.25%)
Nov 17, 2010
11.18
11.62
11.18
11.58
6,412
+0.56(+5.07%)
Nov 16, 2010
11.18
11.23
10.79
11.02
55,375
-0.66(-5.65%)
Nov 15, 2010
11.92
11.92
11.62
11.68
9,900
-0.32(-2.66%)
Nov 12, 2010
12.05
12.42
11.82
12.00
14,798
-0.44(-3.55%)
Nov 11, 2010
12.86
12.86
12.11
12.44
8,269
-0.21(-1.62%)
Nov 10, 2010
12.42
12.66
12.39
12.65
45,200
+0.23(+1.87%)
Nov 09, 2010
13.00
13.34
12.41
12.41
15,625
-0.44(-3.46%)
Nov 08, 2010
12.75
12.87
12.72
12.86
7,056
+0.26(+2.04%)
Nov 05, 2010
12.50
12.85
12.50
12.60
7,800
+0.29(+2.35%)
Nov 04, 2010
12.28
12.37
12.12
12.31
7,212
+0.46(+3.90%)
Nov 03, 2010
11.80
11.99
11.60
11.85
126,500
+0.04(+0.35%)
Nov 02, 2010
12.29
12.40
10.01
11.81
15,270
-0.38(-3.15%)
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
.