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, 2014
3.235
3.235
3.235
3.235
0
-0.12(-3.53%)
Jan 29, 2014
3.353
3.353
3.353
3.353
200
+0.09(+2.82%)
Jan 28, 2014
3.273
3.273
3.250
3.261
4,782
-0.08(-2.30%)
Jan 27, 2014
3.387
3.387
3.314
3.338
2,650
+0.02(+0.54%)
Jan 24, 2014
3.368
3.368
3.134
3.320
0
-0.17(-4.87%)
Jan 23, 2014
3.403
3.550
3.403
3.490
34,433
+0.21(+6.55%)
Jan 22, 2014
3.420
3.420
3.276
3.276
17,400
-0.12(-3.42%)
Jan 21, 2014
3.340
3.392
3.340
3.392
9,350
+0.10(+3.09%)
Jan 17, 2014
3.290
3.290
3.290
0
+0.25(+8.15%)
Jan 16, 2014
3.042
3.042
3.042
3.042
500
+0.00(+0.07%)
Jan 13, 2014
3.040
3.040
3.040
3.040
0
+0.32(+11.93%)
Jan 09, 2014
2.716
2.716
2.716
2.716
0
-0.04(-1.41%)
Jan 07, 2014
2.755
2.755
2.755
400
-0.12(-4.01%)
Jan 06, 2014
2.881
2.885
2.870
2.870
5,500
+0.21(+8.00%)
Jan 02, 2014
2.657
2.657
2.657
2.657
0
+0.02(+0.66%)
Dec 31, 2013
2.640
2.640
2.640
0
-0.01(-0.39%)
Dec 30, 2013
2.650
2.650
2.650
2.650
1,200
+0.02(+0.78%)
Dec 27, 2013
2.580
2.630
2.550
2.630
0
-0.03(-1.13%)
Dec 26, 2013
2.660
2.660
2.660
2.660
2,000
+0.07(+2.62%)
Dec 24, 2013
2.592
2.592
2.592
2.592
2,400
+0.18(+7.24%)
Dec 23, 2013
2.407
2.418
2.390
2.417
2,100
-0.08(-3.13%)
Dec 20, 2013
2.495
2.495
2.495
2.495
0
-0.11(-4.41%)
Dec 18, 2013
2.610
2.610
2.610
0
+0.08(+3.24%)
Dec 17, 2013
2.450
2.528
2.450
2.528
5,000
+0.09(+3.52%)
Dec 16, 2013
2.442
2.442
2.442
2.442
200
-0.03(-1.17%)
Dec 13, 2013
2.424
2.471
2.424
2.471
0
+0.08(+3.19%)
Dec 12, 2013
2.305
2.395
2.305
2.395
500
-0.12(-4.64%)
Dec 11, 2013
2.534
2.534
2.508
2.511
10,250
-0.01(-0.55%)
Dec 10, 2013
2.615
2.615
2.514
2.525
6,700
+0.10(+4.34%)
Dec 09, 2013
2.422
2.422
2.420
2.420
1,850
+0.10(+4.49%)
Dec 06, 2013
2.479
2.500
2.316
2.316
2,700
-0.24(-9.32%)
Dec 05, 2013
2.554
2.554
2.554
2.554
400
+0.13(+5.52%)
Dec 04, 2013
2.380
2.421
2.380
2.421
1,000
+0.19(+8.28%)
Dec 03, 2013
2.235
2.235
2.235
2.235
3,900
-0.18(-7.63%)
Dec 02, 2013
2.490
2.490
2.420
2.420
400
-0.24(-8.88%)
Nov 29, 2013
2.630
2.665
2.630
2.656
6,600
+0.06(+2.14%)
Nov 27, 2013
2.600
2.601
2.600
2.600
10,000
-0.00(-0.06%)
Nov 26, 2013
2.602
2.602
2.602
2.602
128,959
+0.07(+2.83%)
Nov 25, 2013
2.550
2.550
2.530
2.530
600
-0.17(-6.30%)
Nov 21, 2013
2.700
2.700
2.700
2.700
0
-0.02(-0.74%)
Nov 20, 2013
2.890
2.890
2.720
2.720
4,400
-0.23(-7.80%)
Nov 18, 2013
2.950
2.950
2.950
0
-0.09(-2.98%)
Nov 15, 2013
2.830
3.042
2.830
3.041
7,500
+0.29(+10.57%)
Nov 14, 2013
2.860
2.860
2.750
2.750
3,600
-0.07(-2.56%)
Nov 13, 2013
2.640
2.822
2.640
2.822
1,400
+0.16(+6.06%)
Nov 11, 2013
2.661
2.661
2.661
0
+0.06(+2.35%)
Nov 08, 2013
2.610
2.610
2.574
2.600
800
-0.15(-5.35%)
Nov 07, 2013
2.755
2.755
2.745
2.747
7,100
-0.02(-0.83%)
Nov 06, 2013
2.770
2.770
2.770
2.770
100
+0.07(+2.59%)
Nov 05, 2013
2.700
2.700
2.700
2.700
300
-0.03(-1.10%)
Nov 04, 2013
2.680
2.730
2.680
2.730
200
+0.07(+2.63%)
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
.