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, 2013
2.940
2.940
2.800
2.814
89,000
-0.25(-8.27%)
Jan 30, 2013
3.070
3.070
3.068
3.068
1,800
+0.01(+0.27%)
Jan 29, 2013
3.019
3.060
3.019
3.060
1,900
-0.03(-0.97%)
Jan 25, 2013
3.090
3.090
3.090
1,000
-0.15(-4.63%)
Jan 24, 2013
3.258
3.258
3.240
3.240
3,300
-0.06(-1.92%)
Jan 23, 2013
3.442
3.442
3.303
3.303
28,400
-0.18(-5.17%)
Jan 22, 2013
3.450
3.483
3.450
3.483
16,800
+0.04(+1.26%)
Jan 18, 2013
3.470
3.470
3.421
3.440
10,200
+0.03(+0.80%)
Jan 17, 2013
3.413
3.413
3.413
3.413
2,000
-0.01(-0.21%)
Jan 16, 2013
3.390
3.428
3.390
3.420
3,900
+0.07(+2.09%)
Jan 15, 2013
3.352
3.352
3.350
3.350
11,700
+0.07(+2.17%)
Jan 10, 2013
3.279
3.279
3.279
0
+0.05(+1.52%)
Jan 09, 2013
3.255
3.264
3.230
3.230
3,200
-0.05(-1.55%)
Jan 08, 2013
3.281
3.281
3.281
3.281
1,700
-0.04(-1.18%)
Jan 07, 2013
3.336
3.360
3.288
3.320
700
-0.07(-2.13%)
Jan 04, 2013
3.327
3.393
3.327
3.392
3,300
+0.01(+0.36%)
Jan 03, 2013
3.405
3.405
3.380
3.380
1,100
-0.17(-4.79%)
Jan 02, 2013
3.550
3.550
3.290
3.550
2,600
+0.26(+7.89%)
Dec 28, 2012
3.290
3.290
3.290
3.290
11,300
-0.07(-2.12%)
Dec 27, 2012
3.361
3.361
3.361
3.361
800
+0.03(+0.95%)
Dec 26, 2012
3.350
3.350
3.330
3.330
1,200
-0.02(-0.59%)
Dec 24, 2012
3.370
3.370
3.350
3.350
400
+0.04(+1.34%)
Dec 21, 2012
3.293
3.383
3.293
3.305
6,400
-0.01(-0.44%)
Dec 20, 2012
3.273
3.320
3.273
3.320
10,500
+0.03(+0.91%)
Dec 19, 2012
3.290
3.290
3.290
3.290
100
+0.02(+0.76%)
Dec 18, 2012
3.290
3.307
3.260
3.265
14,500
-0.11(-3.33%)
Dec 13, 2012
3.378
3.378
3.378
0
-0.06(-1.68%)
Dec 12, 2012
3.450
3.450
3.400
3.435
11,000
-8.38(-70.94%)
Dec 12, 2012
11.82
11.82
11.82
11.82
0
+8.32(+237.38%)
Dec 11, 2012
3.480
3.503
3.470
3.503
4,142
-8.31(-70.33%)
Dec 11, 2012
11.81
11.81
11.81
11.81
0
+8.35(+241.66%)
Dec 10, 2012
3.349
3.457
3.314
3.457
1,100
-8.31(-70.63%)
Dec 10, 2012
11.77
11.77
11.77
11.77
0
+8.47(+256.67%)
Dec 07, 2012
3.300
3.300
3.300
3.300
100
+0.08(+2.47%)
Dec 06, 2012
3.290
3.296
3.220
3.220
2,000
-0.07(-2.20%)
Dec 05, 2012
3.421
3.434
3.293
3.293
1,600
-0.28(-7.83%)
Dec 03, 2012
3.573
3.573
3.573
1,000
+0.06(+1.65%)
Nov 30, 2012
3.572
3.572
3.515
3.515
17,491
-0.00(-0.07%)
Nov 29, 2012
3.580
3.630
3.517
3.517
6,100
+0.06(+1.64%)
Nov 27, 2012
3.461
3.461
3.461
3,100
+0.05(+1.35%)
Nov 26, 2012
3.386
3.437
3.386
3.415
1,100
-0.05(-1.54%)
Nov 24, 2012
3.478
3.489
3.468
3.468
3,400
+0.00(+0.00%)
Nov 23, 2012
3.478
3.489
3.468
3.468
3,400
+0.09(+2.63%)
Nov 21, 2012
3.500
3.500
3.379
3.379
4,100
-0.06(-1.77%)
Nov 20, 2012
3.530
3.550
3.440
3.440
5,300
+0.06(+1.78%)
Nov 19, 2012
3.400
3.400
3.380
3.380
4,200
+0.13(+4.00%)
Nov 16, 2012
3.230
3.250
3.230
3.250
850
-0.01(-0.36%)
Nov 15, 2012
3.410
3.410
3.143
3.262
20,300
-0.27(-7.68%)
Nov 14, 2012
3.472
3.533
3.462
3.533
12,700
-0.10(-2.67%)
Nov 13, 2012
3.697
3.697
3.630
3.630
21,000
-0.15(-3.97%)
Nov 12, 2012
3.790
3.810
3.780
3.780
2,100
-0.11(-2.83%)
Nov 09, 2012
3.964
3.964
3.890
3.890
2,150
-0.05(-1.27%)
Nov 08, 2012
3.910
3.940
3.910
3.940
500
-0.03(-0.66%)
Nov 07, 2012
3.860
3.966
3.860
3.966
23,600
-0.00(-0.13%)
Nov 06, 2012
3.915
3.971
3.915
3.971
52,900
+0.02(+0.44%)
Nov 05, 2012
3.920
3.954
3.920
3.954
400
+0.05(+1.37%)
Nov 02, 2012
3.900
3.900
3.900
3.900
1,800
-0.18(-4.41%)
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
.