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, 2012
7.130
7.130
6.650
6.710
6,100
-0.31(-4.42%)
Jan 30, 2012
7.720
7.720
6.960
7.020
9,500
-1.09(-13.44%)
Jan 27, 2012
8.070
8.110
8.060
8.110
4,390
-0.15(-1.82%)
Jan 26, 2012
8.040
8.260
8.037
8.260
6,390
+0.63(+8.26%)
Jan 25, 2012
7.340
7.630
7.340
7.630
5,750
+0.28(+3.81%)
Jan 24, 2012
7.340
7.350
7.170
7.350
5,750
-0.11(-1.47%)
Jan 23, 2012
7.373
7.500
7.372
7.460
3,600
+0.13(+1.77%)
Jan 20, 2012
7.500
7.520
7.330
7.330
5,860
-0.24(-3.17%)
Jan 19, 2012
7.600
7.600
7.570
7.570
1,710
+0.21(+2.85%)
Jan 18, 2012
7.360
7.360
7.360
7.360
4,020
+0.20(+2.79%)
Jan 17, 2012
7.450
7.450
7.160
7.160
13,800
-0.01(-0.14%)
Jan 13, 2012
6.910
7.170
6.820
7.170
6,700
+0.11(+1.56%)
Jan 12, 2012
7.060
7.060
7.060
7.060
2,300
+0.22(+3.22%)
Jan 11, 2012
6.870
6.900
6.790
6.840
2,420
-0.12(-1.72%)
Jan 10, 2012
6.960
6.960
6.960
6.960
339,500
+0.19(+2.81%)
Jan 09, 2012
6.770
6.770
6.770
6.770
299,900
+0.12(+1.80%)
Jan 06, 2012
6.650
6.650
6.650
6.650
1,348,700
+0.15(+2.31%)
Jan 05, 2012
6.716
6.716
6.500
6.500
525,820
-0.30(-4.41%)
Jan 04, 2012
6.800
6.800
6.800
6.800
520
+0.34(+5.26%)
Dec 30, 2011
6.660
6.680
6.460
6.460
6,600
+0.02(+0.31%)
Dec 29, 2011
6.090
6.440
6.090
6.440
10,500
+0.22(+3.49%)
Dec 28, 2011
6.223
6.223
6.223
6.223
2,500
+0.02(+0.37%)
Dec 27, 2011
6.300
6.310
6.200
6.200
6,375
-0.15(-2.36%)
Dec 23, 2011
6.450
6.500
6.330
6.350
4,280
+0.04(+0.63%)
Dec 21, 2011
6.430
6.580
6.310
6.310
11,280
-0.07(-1.03%)
Dec 20, 2011
6.310
6.375
6.310
6.375
21,400
+0.46(+7.69%)
Dec 19, 2011
6.110
6.120
5.910
5.920
34,871
-0.26(-4.21%)
Dec 16, 2011
6.130
6.180
6.130
6.180
29,300
+0.18(+3.00%)
Dec 15, 2011
5.970
6.000
5.970
6.000
16,900
+0.01(+0.17%)
Dec 14, 2011
6.360
6.360
5.990
5.990
12,110
-0.69(-10.33%)
Dec 13, 2011
6.880
6.880
6.680
6.680
9,902
-0.27(-3.88%)
Dec 12, 2011
6.950
6.950
6.950
6.950
5,987
-0.29(-4.01%)
Dec 09, 2011
7.220
7.260
7.160
7.240
4,770
+0.09(+1.26%)
Dec 08, 2011
7.180
7.200
7.140
7.150
21,840
-0.11(-1.52%)
Dec 07, 2011
7.420
7.420
7.180
7.260
8,452
-0.08(-1.09%)
Dec 06, 2011
7.300
7.360
7.290
7.340
17,500
-0.02(-0.27%)
Dec 05, 2011
7.450
7.463
7.230
7.360
12,110
-0.09(-1.21%)
Dec 02, 2011
7.480
7.530
7.450
7.450
2,720
-0.08(-1.06%)
Dec 01, 2011
7.410
7.570
7.410
7.530
9,000
+0.11(+1.48%)
Nov 30, 2011
7.723
7.732
7.420
7.420
15,450
+0.15(+2.06%)
Nov 29, 2011
7.077
7.270
7.077
7.270
9,033
+0.10(+1.45%)
Nov 28, 2011
7.166
7.166
7.166
7.166
9,100
+0.41(+6.01%)
Nov 25, 2011
6.964
7.080
6.760
6.760
13,900
-0.56(-7.65%)
Nov 22, 2011
7.320
7.320
7.320
7.320
16,400
-0.02(-0.27%)
Nov 21, 2011
7.350
7.360
6.970
7.340
2,600
-0.50(-6.38%)
Nov 18, 2011
8.078
8.078
7.810
7.840
13,000
-0.10(-1.26%)
Nov 17, 2011
8.250
8.250
7.940
7.940
22,263
-0.59(-6.88%)
Nov 16, 2011
8.520
8.527
8.316
8.527
3,800
-0.13(-1.52%)
Nov 15, 2011
8.500
8.658
8.409
8.658
10,200
+0.32(+3.82%)
Nov 14, 2011
8.740
8.820
8.340
8.340
7,200
-0.49(-5.57%)
Nov 11, 2011
8.832
8.832
8.832
8.832
900
+0.19(+2.22%)
Nov 10, 2011
8.680
8.680
8.510
8.640
9,400
-0.09(-1.03%)
Nov 09, 2011
8.620
9.050
8.620
8.730
6,900
-0.45(-4.90%)
Nov 08, 2011
9.280
9.290
9.100
9.180
7,000
-0.03(-0.33%)
Nov 07, 2011
8.900
9.210
8.805
9.210
8,600
+0.50(+5.74%)
Nov 03, 2011
8.710
8.710
8.710
3,000
+0.59(+7.22%)
Nov 02, 2011
7.960
8.219
7.960
8.123
23,100
+0.29(+3.75%)
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
.