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, 2019
2.240
2.240
2.231
2.231
28,477
-0.00(-0.12%)
Jan 30, 2019
2.190
2.234
2.190
2.234
3,000
+0.03(+1.55%)
Jan 29, 2019
2.250
2.250
2.190
2.200
40,529
-0.05(-2.13%)
Jan 28, 2019
2.216
2.248
2.216
2.248
4,539
+0.05(+2.18%)
Jan 25, 2019
2.190
2.200
2.190
2.200
6,400
+0.05(+2.50%)
Jan 24, 2019
2.126
2.154
2.126
2.146
15,000
+0.05(+2.19%)
Jan 23, 2019
2.038
2.100
2.038
2.100
5,500
+0.08(+3.98%)
Jan 22, 2019
2.020
2.020
2.020
2.020
200
-0.02(-0.99%)
Jan 18, 2019
2.040
2.050
2.040
2.040
3,200
+0.00(+0.24%)
Jan 17, 2019
2.029
2.035
2.010
2.035
6,500
+0.02(+0.76%)
Jan 16, 2019
2.079
2.079
2.020
2.020
3,200
-0.05(-2.42%)
Jan 15, 2019
2.050
2.070
2.050
2.070
10,646
+0.02(+0.99%)
Jan 14, 2019
2.040
2.070
2.040
2.050
71,800
-0.04(-1.93%)
Jan 11, 2019
2.090
2.090
2.090
271,489
+0.00(+0.00%)
Jan 10, 2019
2.230
2.230
2.090
2.090
13,698
-0.13(-5.86%)
Jan 09, 2019
2.230
2.230
2.220
2.220
600
+0.03(+1.37%)
Jan 08, 2019
2.200
2.200
2.190
2.190
10,961
-0.03(-1.35%)
Jan 07, 2019
2.300
2.300
2.220
2.220
3,000
-0.08(-3.44%)
Jan 04, 2019
2.300
2.319
2.270
2.299
7,400
-0.03(-1.32%)
Jan 03, 2019
2.160
2.330
2.160
2.330
6,648
+0.19(+8.88%)
Jan 02, 2019
2.140
2.140
2.140
2.140
1,000
-0.00(-0.11%)
Dec 31, 2018
2.132
2.142
2.132
2.142
1,700
+0.10(+4.92%)
Dec 28, 2018
2.003
2.042
2.000
2.042
256,500
+0.04(+2.10%)
Dec 27, 2018
2.060
2.060
1.930
2.000
222,070
-0.05(-2.44%)
Dec 26, 2018
2.070
2.070
1.960
2.050
27,250
+0.00(+0.00%)
Dec 24, 2018
2.103
2.103
2.046
2.050
406,400
+0.01(+0.49%)
Dec 21, 2018
2.040
2.040
2.040
2.040
300
-0.05(-2.39%)
Dec 20, 2018
2.125
2.178
2.080
2.090
16,620
-0.00(-0.18%)
Dec 19, 2018
2.220
2.220
2.094
2.094
26,100
-0.02(-0.77%)
Dec 18, 2018
2.100
2.110
2.100
2.110
9,947
+0.01(+0.48%)
Dec 17, 2018
1.870
2.100
1.870
2.100
28,740
+0.23(+12.10%)
Dec 14, 2018
1.873
1.873
1.873
1.873
200
-0.05(-2.43%)
Dec 13, 2018
1.910
1.920
1.910
1.920
350
+0.07(+3.78%)
Dec 12, 2018
1.886
1.886
1.850
1.850
4,800
+0.00(+0.00%)
Dec 11, 2018
1.897
1.897
1.830
1.850
5,428
-0.02(-1.28%)
Dec 10, 2018
1.845
1.910
1.841
1.874
17,620
-0.01(-0.77%)
Dec 07, 2018
1.805
1.889
1.805
1.889
4,600
+0.10(+5.50%)
Dec 06, 2018
1.852
1.870
1.790
1.790
8,450
-0.03(-1.78%)
Dec 04, 2018
1.820
1.835
1.810
1.823
4,000
+0.00(+0.14%)
Dec 03, 2018
1.826
1.826
1.730
1.820
10,955
+0.02(+1.11%)
Nov 30, 2018
1.900
1.900
1.800
1.800
27,700
-0.15(-7.69%)
Nov 29, 2018
2.000
2.000
1.950
1.950
8,600
-0.05(-2.50%)
Nov 28, 2018
1.996
2.080
1.980
2.000
26,000
-0.04(-1.96%)
Nov 27, 2018
2.023
2.040
2.023
2.040
1,300
-0.01(-0.49%)
Nov 26, 2018
2.050
2.050
2.050
2.050
490
-0.03(-1.44%)
Nov 23, 2018
2.056
2.080
2.056
2.080
3,000
+0.01(+0.43%)
Nov 21, 2018
2.071
2.071
2.071
0
+0.12(+6.15%)
Nov 20, 2018
2.010
2.010
1.940
1.951
16,000
-0.09(-4.39%)
Nov 19, 2018
2.041
2.041
2.041
25
+0.00(+0.00%)
Nov 16, 2018
2.041
2.041
2.041
2.041
3,000
+0.03(+1.52%)
Nov 15, 2018
2.080
2.080
2.010
2.010
62,890
-0.06(-2.87%)
Nov 14, 2018
1.990
2.080
1.980
2.069
44,940
+0.05(+2.44%)
Nov 13, 2018
2.000
2.040
2.000
2.020
7,500
+0.03(+1.51%)
Nov 12, 2018
2.040
2.040
1.990
1.990
8,100
-0.06(-2.93%)
Nov 09, 2018
2.090
2.090
2.030
2.050
18,700
-0.09(-4.21%)
Nov 08, 2018
2.140
2.140
2.130
2.140
10,700
-0.02(-0.99%)
Nov 07, 2018
2.140
2.186
2.132
2.161
61,666
+0.01(+0.53%)
Nov 06, 2018
2.150
2.150
2.150
2.150
700
-0.06(-2.71%)
Nov 05, 2018
2.210
2.210
2.195
2.210
32,000
+0.02(+0.91%)
Nov 02, 2018
2.260
2.260
2.190
2.190
3,100
-0.06(-2.66%)
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
.