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, 2020
2.040
2.130
2.040
2.110
37,100
+0.04(+1.93%)
Jan 30, 2020
2.012
2.080
2.005
2.070
39,159
+0.06(+2.86%)
Jan 29, 2020
2.000
2.013
1.960
2.013
82,822
-0.00(-0.12%)
Jan 28, 2020
2.000
2.015
1.984
2.015
75,159
-0.03(-1.23%)
Jan 27, 2020
2.015
2.050
1.960
2.040
100,124
+0.02(+1.00%)
Jan 24, 2020
2.006
2.050
1.990
2.020
52,600
+0.02(+1.00%)
Jan 23, 2020
1.960
2.020
1.960
2.000
202,870
+0.04(+2.04%)
Jan 22, 2020
2.020
2.020
1.960
1.960
90,566
-0.05(-2.55%)
Jan 21, 2020
1.999
2.030
1.950
2.011
8,433
-0.03(-1.59%)
Jan 17, 2020
2.050
2.071
1.990
2.044
52,900
+0.00(+0.18%)
Jan 16, 2020
2.025
2.060
2.025
2.040
4,803
-0.01(-0.49%)
Jan 15, 2020
2.000
2.054
2.000
2.050
44,153
+0.07(+3.54%)
Jan 14, 2020
1.950
1.980
1.917
1.980
70,738
+0.04(+2.04%)
Jan 13, 2020
1.984
1.992
1.940
1.940
27,245
-0.03(-1.50%)
Jan 10, 2020
1.947
1.971
1.930
1.970
78,700
+0.05(+2.59%)
Jan 09, 2020
1.966
1.966
1.896
1.920
7,105
+0.00(+0.01%)
Jan 08, 2020
2.100
2.100
1.920
1.920
74,880
-0.12(-5.88%)
Jan 07, 2020
2.090
2.098
2.030
2.040
53,739
-0.03(-1.45%)
Jan 06, 2020
2.072
2.100
2.065
2.070
67,139
+0.04(+1.97%)
Jan 03, 2020
2.070
2.111
2.019
2.030
157,300
-0.01(-0.49%)
Jan 02, 2020
2.130
2.140
2.040
2.040
66,545
-0.03(-1.45%)
Dec 31, 2019
2.130
2.130
2.040
2.070
309,900
-0.05(-2.58%)
Dec 30, 2019
2.160
2.166
2.120
2.125
15,600
-0.03(-1.35%)
Dec 27, 2019
2.134
2.154
2.100
2.154
24,200
+0.00(+0.19%)
Dec 26, 2019
2.220
2.230
2.150
2.150
13,925
+0.07(+3.37%)
Dec 24, 2019
2.027
2.080
1.900
2.080
64,300
+0.07(+3.48%)
Dec 23, 2019
2.040
2.050
2.010
2.010
33,660
-0.01(-0.50%)
Dec 20, 2019
2.000
2.050
1.990
2.020
32,400
+0.01(+0.50%)
Dec 19, 2019
1.929
2.010
1.920
2.010
15,295
+0.09(+4.69%)
Dec 18, 2019
1.955
1.960
1.920
1.920
14,721
-0.07(-3.52%)
Dec 17, 2019
1.960
1.990
1.945
1.990
14,400
+0.06(+2.93%)
Dec 16, 2019
1.920
1.990
1.920
1.933
14,607
+0.04(+2.29%)
Dec 13, 2019
1.920
1.920
1.890
1.890
59,900
-0.01(-0.53%)
Dec 12, 2019
1.940
1.940
1.874
1.900
53,941
+0.02(+1.06%)
Dec 11, 2019
1.810
1.890
1.810
1.880
428,600
+0.09(+4.92%)
Dec 10, 2019
1.890
1.890
1.790
1.792
61,203
-0.09(-4.69%)
Dec 09, 2019
1.920
1.920
1.880
1.880
16,845
-0.07(-3.82%)
Dec 06, 2019
1.930
1.980
1.930
1.955
13,600
+0.02(+1.27%)
Dec 05, 2019
1.930
2.000
1.887
1.930
16,634
+0.00(+0.25%)
Dec 04, 2019
2.006
2.006
1.900
1.925
139,411
-0.11(-5.63%)
Dec 03, 2019
2.060
2.060
2.008
2.040
15,755
-0.06(-2.86%)
Dec 02, 2019
2.160
2.160
1.940
2.100
58,405
+0.03(+1.49%)
Nov 29, 2019
2.061
2.070
2.061
2.069
1,500
+0.02(+0.93%)
Nov 27, 2019
2.080
2.080
2.050
2.050
5,300
-0.03(-1.24%)
Nov 26, 2019
2.106
2.106
2.069
2.076
4,200
-0.04(-2.08%)
Nov 25, 2019
2.130
2.140
2.112
2.120
4,800
-0.01(-0.47%)
Nov 22, 2019
2.060
2.166
2.060
2.130
1,400
+0.06(+2.89%)
Nov 21, 2019
2.060
2.110
2.060
2.070
1,071
-0.06(-3.02%)
Nov 20, 2019
2.130
2.135
2.114
2.135
30,114
+0.03(+1.41%)
Nov 19, 2019
2.105
2.105
2.105
2.105
625
+0.02(+0.72%)
Nov 18, 2019
2.090
2.090
2.090
2.090
100
-0.00(-0.20%)
Nov 15, 2019
2.080
2.094
2.080
2.094
3,000
+0.02(+1.12%)
Nov 14, 2019
2.119
2.120
2.050
2.071
24,539
-0.07(-3.22%)
Nov 13, 2019
2.020
2.170
2.020
2.140
97,442
+0.07(+3.40%)
Nov 12, 2019
1.983
2.070
1.980
2.070
27,480
+0.06(+2.90%)
Nov 11, 2019
2.268
2.280
1.980
2.011
279,559
-0.39(-16.11%)
Nov 08, 2019
2.470
2.480
2.397
2.398
194,100
-0.14(-5.61%)
Nov 07, 2019
2.650
2.657
2.450
2.540
285,577
-0.11(-4.32%)
Nov 06, 2019
3.010
3.046
2.560
2.655
330,271
-0.34(-11.22%)
Nov 05, 2019
3.083
3.099
2.986
2.990
27,736
-0.17(-5.38%)
Nov 04, 2019
3.170
3.170
3.152
3.160
5,996
-0.01(-0.44%)
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
.